Stockscreener 앱 받기
10.37
1.24%
-0.13
시간 외 거래:
10.37
RLJ Lodging Trust 주식 (RLJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $10.54 | $10.34 | $0.20 | 750,024.0 | -1.24% |
| 2024-05-16 | $10.51 | $10.37 | $0.14 | 597,566.0 | +0.96% |
| 2024-05-15 | $10.56 | $10.38 | $0.18 | 824,531.0 | -0.19% |
| 2024-05-14 | $10.53 | $10.34 | $0.19 | 1,071,286.0 | +0.58% |
| 2024-05-13 | $10.49 | $10.29 | $0.20 | 835,674.0 | +0.29% |
| 2024-05-10 | $10.42 | $10.29 | $0.13 | 1,177,513.0 | -0.48% |
| 2024-05-09 | $10.44 | $10.28 | $0.16 | 1,138,032.0 | +0.00% |
| 2024-05-08 | $10.60 | $10.35 | $0.25 | 1,271,739.0 | -2.63% |
| 2024-05-07 | $10.87 | $10.60 | $0.27 | 1,583,525.0 | -0.37% |
| 2024-05-06 | $10.86 | $10.64 | $0.215 | 1,562,654.0 | -0.28% |
| 2024-05-03 | $10.98 | $10.68 | $0.30 | 1,351,199.0 | +0.28% |
| 2024-05-02 | $11.16 | $10.50 | $0.66 | 1,855,883.0 | -2.37% |
| 2024-05-01 | $11.14 | $10.90 | $0.24 | 1,325,685.0 | -0.36% |
| 2024-04-30 | $11.10 | $10.93 | $0.17 | 1,335,316.0 | -0.99% |
| 2024-04-29 | $11.27 | $11.03 | $0.24 | 1,144,465.0 | +0.00% |
| 2024-04-26 | $11.28 | $11.09 | $0.19 | 817,575.0 | +0.09% |
| 2024-04-25 | $11.26 | $11.05 | $0.205 | 1,170,805.0 | -2.46% |
| 2024-04-24 | $11.44 | $11.24 | $0.20 | 1,198,501.0 | -0.18% |
| 2024-04-23 | $11.48 | $11.25 | $0.23 | 789,430.0 | +1.06% |
| 2024-04-22 | $11.29 | $11.02 | $0.27 | 938,714.0 | +2.17% |
RLJ Lodging Trust 주식 (RLJ) 연도별 가격 이력
이 심층 분석에서는 RLJ Lodging Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RLJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 RLJ Lodging Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
RLJ Lodging Trust 주식 (RLJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $11.16 | $10.28 | $0.88 | 16,095,335.0 | -5.73% |
| 2024-04 | $11.99 | $10.84 | $1.15 | 24,852,171.0 | -6.94% |
| 2024-03 | $12.39 | $11.60 | $0.79 | 22,289,879.0 | -0.42% |
| 2024-02 | $12.14 | $11.06 | $1.08 | 27,659,383.0 | +2.50% |
| 2024-01 | $12.01 | $11.24 | $0.77 | 27,836,243.0 | -1.19% |
RLJ Lodging Trust 주식 (RLJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.08 | $10.47 | $1.61 | 33,255,764.0 | +9.64% |
| 2023-11 | $10.82 | $9.22 | $1.60 | 32,653,270.0 | +13.72% |
| 2023-10 | $10.03 | $9.06 | $0.96 | 26,902,800.0 | -3.98% |
| 2023-09 | $10.21 | $9.59 | $0.62 | 38,138,189.0 | -2.00% |
| 2023-08 | $10.29 | $9.44 | $0.855 | 48,502,749.0 | -3.01% |
| 2023-07 | $10.86 | $9.70 | $1.16 | 29,779,484.0 | +0.29% |
| 2023-06 | $11.13 | $9.64 | $1.49 | 43,537,101.0 | -0.10% |
| 2023-05 | $11.47 | $9.77 | $1.70 | 44,993,917.0 | +1.78% |
| 2023-04 | $10.71 | $9.77 | $0.945 | 35,151,935.0 | -4.72% |
| 2023-03 | $11.66 | $9.27 | $2.39 | 39,847,591.0 | -6.53% |
| 2023-02 | $12.92 | $10.95 | $1.97 | 30,874,990.0 | -9.79% |
| 2023-01 | $12.57 | $10.37 | $2.20 | 30,820,923.0 | +18.70% |
RLJ Lodging Trust 주식 (RLJ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.37 | $10.04 | $2.33 | 30,793,201.0 | -12.62% |
| 2022-11 | $12.41 | $10.98 | $1.43 | 26,690,876.0 | -0.41% |
| 2022-10 | $12.25 | $10.01 | $2.24 | 45,614,538.0 | +20.26% |
| 2022-09 | $12.77 | $9.84 | $2.93 | 33,606,203.0 | -16.09% |
| 2022-08 | $13.48 | $12.02 | $1.46 | 26,102,341.0 | -3.44% |
| 2022-07 | $12.54 | $10.55 | $1.99 | 22,600,615.0 | +13.24% |
| 2022-06 | $14.33 | $10.20 | $4.13 | 47,545,516.0 | -17.87% |
| 2022-05 | $14.23 | $12.07 | $2.16 | 41,193,094.0 | -4.21% |
| 2022-04 | $14.78 | $12.45 | $2.33 | 28,866,651.0 | -0.43% |
| 2022-03 | $14.50 | $12.04 | $2.46 | 42,905,656.0 | +0.64% |
| 2022-02 | $15.45 | $13.29 | $2.16 | 27,528,291.0 | +1.01% |
| 2022-01 | $14.90 | $12.66 | $2.24 | 26,728,980.0 | -0.57% |
1.01%
0.39%
자본화:
|
볼륨(24시간):