![RLJ Lodging Trust](/common/images/company/NY_RLJ-A.png)
RLJ Lodging Trust (RLJ-A)
NYSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739576400 | 25.19 | 0.12 | 0.48 | 25.11 | 25.25 | 25.08 | 35471 |
1739490000 | 25.07 | 0.01 | 0.04 | 25.07 | 25.11 | 25.03 | 11982 |
1739403600 | 25.06 | -0.05 | -0.20 | 24.89 | 25.2296 | 24.89 | 31426 |
1739317200 | 25.11 | -0.04 | -0.16 | 25.15 | 25.178 | 25.1 | 19922 |
1739230800 | 25.15 | 0 | 0.00 | 25.21 | 25.36 | 25.15 | 24065 |
1738971600 | 25.15 | -0.01 | -0.04 | 25.15 | 25.27 | 25.14 | 7653 |
1738885200 | 25.16 | -0.07 | -0.28 | 25.17 | 25.35 | 25.15 | 10765 |
1738798800 | 25.23 | -0.03 | -0.12 | 25.37 | 25.37 | 25.16 | 14934 |
1738712400 | 25.26 | 0 | 0.00 | 25.25 | 25.47 | 25.2 | 18070 |
1738626000 | 25.26 | 0.19 | 0.76 | 25.05 | 25.3599 | 25.05 | 27651 |
1738366800 | 25.07 | -0.11 | -0.44 | 25.25 | 25.44 | 25.07 | 50413 |
1738280400 | 25.18 | 0.01 | 0.04 | 25.22 | 25.3105 | 25.155 | 20281 |
1738194000 | 25.17 | -0.12 | -0.47 | 25.3 | 25.31 | 25.14 | 27507 |
1738107600 | 25.29 | -0.07 | -0.28 | 25.36 | 25.4686 | 25.29 | 16688 |
1738021200 | 25.36 | 0.02 | 0.08 | 25.28 | 25.57 | 25.24 | 48965 |
1737762000 | 25.34 | 0.14 | 0.56 | 25.28 | 25.3727 | 25.2 | 8563 |
1737675600 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
1737589200 | 25.2 | -0.05 | -0.20 | 25.24 | 25.3144 | 25.1828 | 16384 |
1737502800 | 25.2499 | 0.06 | 0.24 | 25.21 | 25.33 | 25.19 | 25339 |
1737157200 | 25.19 | -0.12 | -0.47 | 25.31 | 25.3865 | 25.19 | 16999 |
1737070800 | 25.31 | -0.06 | -0.24 | 25.44 | 25.44 | 25.25 | 39573 |
1736984400 | 25.37 | 0.09 | 0.36 | 25.35 | 25.37 | 25.3 | 51603 |
1736898000 | 25.28 | 0.03 | 0.12 | 25.21 | 25.3269 | 25.2 | 33400 |
1736811600 | 25.25 | -0.08 | -0.32 | 25.4 | 25.4 | 25.15 | 36593 |
1736552400 | 25.33 | 0.01 | 0.04 | 25.9 | 25.9 | 25.18 | 26169 |
1736379600 | 25.32 | 0.06 | 0.24 | 25.36 | 25.368 | 25.2 | 24347 |
1736293200 | 25.26 | 0.04 | 0.16 | 25.17 | 25.3 | 25.15 | 61923 |
1736206800 | 25.22 | 0.12 | 0.48 | 25.14 | 25.39 | 25.1283 | 47111 |
1735947600 | 25.1 | 0.1 | 0.40 | 24.95 | 25.3 | 24.9419 | 15188 |
1735861200 | 25 | 0.44 | 1.79 | 24.67 | 25.03 | 24.67 | 26771 |
1735688400 | 24.56 | -0.66 | -2.62 | 24.97 | 25.065 | 24.54 | 126754 |
1735602000 | 25.22 | 0.09 | 0.36 | 25.02 | 25.31 | 25.02 | 17589 |
1735342800 | 25.13 | -0.17 | -0.67 | 25.3 | 25.32 | 25.06 | 35901 |
1735256400 | 25.3 | -0.02 | -0.06 | 25.28 | 25.35 | 25.28 | 19295 |
1735077840 | 25.315 | -0.03 | -0.10 | 25.21 | 25.34 | 25.21 | 9060 |
1734997200 | 25.34 | 0.03 | 0.12 | 25.28 | 25.34 | 25.1789 | 11879 |
1734738000 | 25.31 | 0.22 | 0.88 | 25.12 | 25.35 | 25.12 | 18432 |
1734651600 | 25.09 | -0.07 | -0.28 | 25.15 | 25.1742 | 25 | 32318 |
1734565200 | 25.16 | 0 | 0.00 | 25.13 | 25.3 | 25.11 | 17864 |
1734478800 | 25.16 | -0.11 | -0.44 | 25.14 | 25.3 | 25.1 | 12861 |
1734392400 | 25.27 | -0.01 | -0.04 | 25.29 | 25.29 | 25.195 | 27547 |
1734133200 | 25.28 | 0.01 | 0.04 | 25.38 | 25.4 | 25.15 | 16525 |
1734046800 | 25.27 | -0.12 | -0.47 | 25.28 | 25.48 | 25.26 | 16568 |
1733960400 | 25.39 | 0.14 | 0.55 | 25.4 | 25.52 | 25.25 | 14563 |
1733874000 | 25.25 | 0.05 | 0.20 | 25.2 | 25.39 | 25.2 | 14747 |
1733787600 | 25.2 | -0.21 | -0.83 | 25.33 | 25.53 | 25.1801 | 40839 |
1733528400 | 25.41 | 0 | 0.00 | 25.46 | 25.5 | 25.35 | 14778 |
1733442000 | 25.41 | 0.02 | 0.08 | 25.4 | 25.49 | 25.35 | 10454 |
1733355600 | 25.39 | 0.02 | 0.08 | 25.35 | 25.59 | 25.31 | 13589 |
1733269200 | 25.37 | -0.06 | -0.24 | 25.43 | 25.6299 | 25.32 | 13296 |
1733182800 | 25.43 | 0.1 | 0.39 | 25.36 | 25.505 | 25.1801 | 19644 |
1732917840 | 25.33 | -0.05 | -0.20 | 25.48 | 25.62 | 25.27 | 144403 |
1732750800 | 25.38 | 0.02 | 0.08 | 25.49 | 25.5 | 25.36 | 14813 |
1732664400 | 25.36 | -0.01 | -0.04 | 25.34 | 25.5799 | 25.17 | 22906 |
1732578000 | 25.37 | 0.22 | 0.87 | 25.22 | 25.48 | 25.2103 | 18564 |
1732318800 | 25.15 | 0.1 | 0.40 | 25.12 | 25.36 | 25.1 | 28248 |
1732232400 | 25.05 | 0.06 | 0.24 | 25.01 | 25.15 | 25.01 | 28104 |
1732146000 | 24.99 | -0.18 | -0.72 | 25.16 | 25.215 | 24.988 | 24596 |
1732059600 | 25.17 | 0.03 | 0.12 | 25.17 | 25.2725 | 25.02 | 21966 |
1731973200 | 25.14 | 0.03 | 0.12 | 25.11 | 25.25 | 25.06 | 31349 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관