Hot Features
프리미엄
RLJ Lodging Trust (RLJ)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -1.94871794872 | 9.75 | 9.85 | 9.385 | 992702 | 9.59184984 | CS |
| 4 | -0.54 | -5.34653465347 | 10.1 | 10.245 | 9.385 | 1296726 | 9.78666529 | CS |
| 12 | -0.32 | -3.23886639676 | 9.88 | 10.84 | 9.385 | 1606061 | 10.07802522 | CS |
| 26 | 0.51 | 5.63535911602 | 9.05 | 10.84 | 8.745 | 1581660 | 9.65930587 | CS |
| 52 | -1.91 | -16.652136007 | 11.47 | 12.39 | 8.745 | 1449700 | 10.03771635 | CS |
| 156 | -5.03 | -34.4756682659 | 14.59 | 15.45 | 8.745 | 1616629 | 10.92657144 | CS |
| 260 | -6.82 | -41.6361416361 | 16.38 | 17.51 | 3.88 | 1621395 | 11.25797044 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 9.56 | 0.01 | 0.10 | 9.6 | 9.65 | 9.4949999 | 966827 |
| 1739490000 | 9.55 | 0.05 | 0.53 | 9.59 | 9.61 | 9.49 | 852518 |
| 1739403600 | 9.5 | -0.12 | -1.25 | 9.47 | 9.56 | 9.385 | 1257826 |
| 1739317200 | 9.6199999 | 0.08 | 0.84 | 9.47 | 9.64 | 9.43 | 1049403 |
| 1739230800 | 9.5399999 | -0.23 | -2.35 | 9.81 | 9.85 | 9.52 | 868142 |
| 1738971600 | 9.77 | 0 | 0.00 | 9.75 | 9.83 | 9.67 | 1025331 |
| 1738885200 | 9.77 | 0.14 | 1.45 | 9.67 | 9.785 | 9.64 | 800957 |
| 1738798800 | 9.63 | -0.01 | -0.10 | 9.63 | 9.71 | 9.535 | 1511478 |
| 1738712400 | 9.64 | 0 | 0.00 | 9.6199999 | 9.735 | 9.5859 | 1009336 |
| 1738626000 | 9.64 | -0.11 | -1.13 | 9.59 | 9.68 | 9.405 | 1934918 |
| 1738366800 | 9.75 | -0.12 | -1.22 | 9.92 | 9.95 | 9.735 | 1315623 |
| 1738280400 | 9.8699999 | 0.01 | 0.10 | 9.95 | 10.01 | 9.805 | 1131735 |
| 1738194000 | 9.86 | -0.15 | -1.50 | 10.03 | 10.06 | 9.785 | 2050331 |
| 1738107600 | 10.01 | -0.06 | -0.60 | 10.04 | 10.245 | 9.975 | 1889129 |
| 1738021200 | 10.07 | 0.29 | 2.97 | 9.78 | 10.23 | 9.77 | 1512324 |
| 1737762000 | 9.78 | -0.09 | -0.91 | 9.81 | 9.95 | 9.775 | 661511 |
| 1737675600 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1737589200 | 9.8699999 | -0.1 | -1.00 | 9.89 | 10 | 9.8101 | 1663789 |
| 1737502800 | 9.97 | 0.06 | 0.61 | 9.98 | 10.04 | 9.88 | 1193130 |
| 1737157200 | 9.91 | -0.09 | -0.90 | 10.1 | 10.11 | 9.89 | 1850318 |
| 1737070800 | 10 | -0.05 | -0.50 | 10.1 | 10.14 | 9.98 | 1440363 |
| 1736984400 | 10.05 | 0.28 | 2.87 | 9.98 | 10.11 | 9.97 | 1844795 |
| 1736898000 | 9.77 | 0.05 | 0.51 | 9.71 | 9.85 | 9.695 | 1163208 |
| 1736811600 | 9.72 | -0.06 | -0.61 | 9.69 | 9.84 | 9.63 | 2393868 |
| 1736552400 | 9.78 | 0.1 | 1.03 | 9.49 | 9.88 | 9.45 | 3068996 |
| 1736379600 | 9.68 | -0.02 | -0.21 | 9.7 | 9.725 | 9.58 | 1472541 |
| 1736293200 | 9.7 | -0.25 | -2.51 | 9.95 | 10.02 | 9.65 | 2303708 |
| 1736206800 | 9.95 | -0.03 | -0.30 | 10 | 10.045 | 9.88 | 1526138 |
| 1735947600 | 9.98 | 0.01 | 0.10 | 9.98 | 10.025 | 9.88 | 1240958 |
| 1735861200 | 9.97 | -0.24 | -2.35 | 10.22 | 10.22 | 9.9149999 | 1330546 |
| 1735688400 | 10.21 | -0.09 | -0.87 | 10.25 | 10.295 | 10.16 | 1997216 |
| 1735602000 | 10.3 | 0.15 | 1.48 | 10.1 | 10.31 | 9.96 | 1763332 |
| 1735342800 | 10.15 | -0.16 | -1.55 | 10.22 | 10.32 | 10.11 | 744784 |
| 1735256400 | 10.31 | 0.03 | 0.29 | 10.21 | 10.33 | 10.15 | 617479 |
| 1735077840 | 10.28 | 0.11 | 1.08 | 10.16 | 10.28 | 10.08 | 577044 |
| 1734997200 | 10.17 | -0.12 | -1.17 | 10.21 | 10.28 | 10.07 | 1112506 |
| 1734738000 | 10.29 | 0.17 | 1.68 | 10.06 | 10.4 | 10.06 | 3384674 |
| 1734651600 | 10.12 | 0.09 | 0.90 | 10.15 | 10.3 | 10.04 | 2482821 |
| 1734565200 | 10.03 | -0.55 | -5.20 | 10.57 | 10.65 | 9.975 | 2637475 |
| 1734478800 | 10.58 | 0.04 | 0.38 | 10.49 | 10.665 | 10.45 | 1936249 |
| 1734392400 | 10.54 | 0.18 | 1.74 | 10.35 | 10.67 | 10.335 | 2050857 |
| 1734133200 | 10.36 | -0.13 | -1.24 | 10.43 | 10.43 | 10.275 | 1740415 |
| 1734046800 | 10.49 | -0.04 | -0.38 | 10.49 | 10.57 | 10.435 | 750456 |
| 1733960400 | 10.53 | -0.06 | -0.57 | 10.64 | 10.66 | 10.495 | 1161837 |
| 1733874000 | 10.59 | 0.06 | 0.57 | 10.55 | 10.705 | 10.51 | 1310699 |
| 1733787600 | 10.53 | 0.1 | 0.96 | 10.51 | 10.62 | 10.44 | 1586443 |
| 1733528400 | 10.43 | -0.11 | -1.04 | 10.56 | 10.59 | 10.39 | 1488005 |
| 1733442000 | 10.54 | -0.06 | -0.57 | 10.56 | 10.75 | 10.42 | 1903492 |
| 1733355600 | 10.6 | -0.08 | -0.75 | 10.63 | 10.695 | 10.52 | 1654852 |
| 1733269200 | 10.68 | 0.53 | 5.22 | 10.34 | 10.84 | 10.28 | 3945132 |
| 1733182800 | 10.15 | -0.06 | -0.59 | 10.24 | 10.26 | 9.965 | 2058888 |
| 1732917840 | 10.21 | 0.07 | 0.69 | 10.2 | 10.365 | 10.16 | 1010153 |
| 1732750800 | 10.14 | 0.08 | 0.80 | 10.08 | 10.225 | 10.05 | 1761566 |
| 1732664400 | 10.06 | -0.02 | -0.20 | 10.01 | 10.145 | 9.98 | 2271759 |
| 1732578000 | 10.08 | 0.17 | 1.72 | 9.97 | 10.145 | 9.93 | 2418868 |
| 1732318800 | 9.91 | 0.11 | 1.12 | 9.8699999 | 10.025 | 9.83 | 1717976 |
| 1732232400 | 9.8 | 0.19 | 1.98 | 9.68 | 9.865 | 9.63 | 1041530 |
| 1732146000 | 9.61 | 0.02 | 0.21 | 9.55 | 9.675 | 9.51 | 643987 |
| 1732059600 | 9.59 | -0.06 | -0.62 | 9.56 | 9.6199999 | 9.505 | 1067294 |
| 1731973200 | 9.65 | 0.04 | 0.42 | 9.6199999 | 9.715 | 9.49 | 1102975 |
