RLJ Lodging Trust (RLJ)

RLJ
🏛️ États-Unis →
7.21
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 11.82 11.88 11.72 11.72 1.2M
2023-12-28 11.82 11.96 11.81 11.87 1.1M
2023-12-27 11.97 12.08 11.94 11.99 1.6M
2023-12-26 11.97 12.05 11.88 12.02 0.7M
2023-12-22 11.94 12.05 11.88 11.93 1.4M
2023-12-21 11.86 11.89 11.75 11.84 1.3M
2023-12-20 11.65 11.85 11.51 11.69 1.9M
2023-12-19 11.66 11.82 11.61 11.68 2.6M
2023-12-18 11.62 11.69 11.50 11.55 1.2M
2023-12-15 11.77 11.77 11.39 11.56 2.1M
2023-12-14 11.56 12.01 11.56 11.71 2.8M
2023-12-13 11.04 11.35 10.95 11.31 2.4M
2023-12-12 11.05 11.14 10.99 11.03 1.5M
2023-12-11 10.82 11.10 10.78 11.02 1.4M
2023-12-08 10.61 10.82 10.60 10.79 1.5M
2023-12-07 10.54 10.73 10.47 10.69 1.6M
2023-12-06 10.78 10.86 10.54 10.55 1.2M
2023-12-05 10.97 11.03 10.68 10.68 1.5M
2023-12-04 10.92 11.07 10.85 11.02 2.7M
2023-12-01 10.64 10.95 10.59 10.94 1.6M
2023-11-30 10.67 10.78 10.56 10.69 1.7M
2023-11-29 10.74 10.82 10.58 10.63 1.9M
2023-11-28 10.70 10.72 10.52 10.63 3.5M
2023-11-27 10.42 10.55 10.35 10.51 1.7M
2023-11-24 10.41 10.51 10.33 10.47 0.9M
2023-11-22 10.47 10.54 10.36 10.40 0.9M
2023-11-21 10.42 10.44 10.29 10.34 1.1M
2023-11-20 10.45 10.50 10.36 10.49 1.2M
2023-11-17 10.34 10.45 10.33 10.40 1.2M
2023-11-16 10.39 10.43 10.19 10.23 1.2M
2023-11-15 10.35 10.49 10.33 10.37 1.5M
2023-11-14 10.33 10.47 10.23 10.36 1.9M
2023-11-13 9.83 10.06 9.75 9.98 1.4M
2023-11-10 9.83 9.94 9.72 9.90 0.8M
2023-11-09 9.96 9.96 9.75 9.82 1.2M
2023-11-08 10.10 10.12 9.77 9.85 1.1M
2023-11-07 10.17 10.22 10.06 10.12 1.2M
2023-11-06 10.28 10.33 10.13 10.21 1.7M
2023-11-03 10.11 10.53 10.10 10.35 2.8M
2023-11-02 9.76 9.93 9.50 9.91 2.7M
2023-11-01 9.45 9.47 9.22 9.35 1.9M
2023-10-31 9.29 9.42 9.27 9.40 1.1M
2023-10-30 9.25 9.48 9.22 9.33 1.0M
2023-10-27 9.57 9.60 9.07 9.13 1.6M
2023-10-26 9.60 9.71 9.50 9.60 1.3M
2023-10-25 9.58 9.69 9.55 9.56 1.2M
2023-10-24 9.66 9.76 9.58 9.66 1.3M
2023-10-23 9.42 9.69 9.38 9.60 1.3M
2023-10-20 9.64 9.68 9.48 9.50 1.3M
2023-10-19 9.73 9.86 9.60 9.62 1.2M
2023-10-18 9.77 9.87 9.70 9.75 1.2M
2023-10-17 9.71 10.03 9.71 9.89 1.3M
2023-10-16 9.67 9.87 9.56 9.77 1.2M
2023-10-13 9.75 9.78 9.56 9.58 1.3M
2023-10-12 9.77 9.81 9.63 9.73 1.4M
2023-10-11 9.86 9.94 9.69 9.76 1.1M
2023-10-10 9.79 9.91 9.72 9.81 1.0M
2023-10-09 9.68 9.78 9.60 9.72 1.1M
2023-10-06 9.72 9.89 9.58 9.76 1.2M
2023-10-05 9.69 9.86 9.66 9.75 1.1M
2023-10-04 9.58 9.72 9.44 9.71 1.1M
2023-10-03 9.71 9.75 9.51 9.54 1.8M
2023-10-02 9.77 9.86 9.74 9.78 1.7M
2023-09-29 9.97 10.01 9.75 9.79 1.1M
2023-09-28 9.66 9.97 9.66 9.88 1.9M
2023-09-27 9.73 9.94 9.68 9.74 1.7M
2023-09-26 9.72 9.81 9.59 9.67 1.9M
2023-09-25 9.59 9.84 9.59 9.81 1.4M
2023-09-22 9.72 9.81 9.66 9.66 1.5M
2023-09-21 9.78 9.85 9.68 9.71 2.5M
2023-09-20 9.95 10.07 9.83 9.85 1.7M
2023-09-19 9.93 9.96 9.86 9.88 2.5M
2023-09-18 10.05 10.06 9.84 9.90 1.3M
2023-09-15 9.77 10.14 9.76 10.08 3.5M
2023-09-14 9.90 10.01 9.70 9.83 1.6M
2023-09-13 10.11 10.16 9.78 9.79 1.6M
2023-09-12 10.08 10.14 10.04 10.13 1.2M
2023-09-11 10.16 10.21 10.07 10.08 1.3M
2023-09-08 10.02 10.16 9.92 10.10 1.6M
2023-09-07 9.92 10.05 9.85 9.96 1.7M
2023-09-06 10.02 10.07 9.93 10.03 4.4M
2023-09-05 9.91 10.04 9.90 10.02 2.5M
2023-09-01 10.07 10.12 9.93 9.98 1.6M
2023-08-31 10.05 10.05 9.89 9.99 2.4M
2023-08-30 10.14 10.18 9.91 10.00 3.8M
2023-08-29 9.92 10.24 9.86 10.19 3.9M
2023-08-28 9.69 9.94 9.66 9.92 2.7M
2023-08-25 9.65 9.66 9.44 9.57 1.7M
2023-08-24 9.74 9.88 9.58 9.60 2.8M
2023-08-23 9.81 9.86 9.74 9.80 2.1M
2023-08-22 9.75 9.85 9.56 9.76 2.4M
2023-08-21 9.67 9.70 9.57 9.68 3.5M
2023-08-18 9.50 9.79 9.46 9.68 8.1M
2023-08-17 9.69 9.75 9.59 9.60 1.8M
2023-08-16 9.65 9.78 9.65 9.68 1.3M
2023-08-15 9.64 9.79 9.63 9.67 1.1M
2023-08-14 9.72 9.81 9.67 9.78 1.2M
2023-08-11 9.89 9.94 9.71 9.82 1.4M
2023-08-10 10.04 10.13 9.92 9.97 1.4M
2023-08-09 9.95 10.10 9.91 10.04 1.3M
2023-08-08 9.87 10.02 9.72 9.99 1.7M
2023-08-07 9.74 10.10 9.70 10.09 1.6M
2023-08-04 9.89 10.03 9.69 9.79 1.2M
2023-08-03 9.91 9.93 9.57 9.71 1.7M
2023-08-02 10.15 10.15 9.93 10.04 1.2M
2023-08-01 10.29 10.29 10.00 10.24 0.9M
2023-07-31 10.24 10.47 10.22 10.30 1.3M
2023-07-28 9.99 10.25 9.98 10.24 1.3M
2023-07-27 10.02 10.04 9.88 9.88 1.5M
2023-07-26 9.87 10.05 9.87 9.92 1.5M
2023-07-25 9.88 9.93 9.77 9.91 1.1M
2023-07-24 10.03 10.05 9.86 9.87 1.0M
2023-07-21 10.00 10.08 9.93 9.99 1.2M
2023-07-20 9.91 10.04 9.70 9.94 2.0M
2023-07-19 10.30 10.36 10.07 10.09 1.8M
2023-07-18 9.98 10.23 9.94 10.17 2.5M
2023-07-17 10.03 10.15 9.97 10.01 1.6M
2023-07-14 10.35 10.35 9.96 10.07 1.2M
2023-07-13 10.44 10.55 10.27 10.33 1.4M
2023-07-12 10.86 10.86 10.46 10.48 1.2M
2023-07-11 10.61 10.73 10.56 10.63 1.4M
2023-07-10 10.42 10.67 10.33 10.64 1.7M
2023-07-07 10.32 10.56 10.27 10.43 2.4M
2023-07-06 10.27 10.31 10.15 10.30 1.9M
2023-07-05 10.44 10.53 10.22 10.41 1.9M
2023-07-03 10.29 10.61 10.27 10.57 0.9M
2023-06-30 10.30 10.33 10.17 10.27 1.7M
2023-06-29 9.80 10.21 9.80 10.20 1.7M
2023-06-28 9.99 9.99 9.87 9.90 1.6M
2023-06-27 9.79 9.99 9.64 9.97 2.4M
2023-06-26 9.69 9.91 9.69 9.80 1.7M
2023-06-23 9.74 9.82 9.66 9.75 4.4M
2023-06-22 9.89 9.93 9.80 9.93 1.4M
2023-06-21 9.98 10.06 9.76 9.97 1.9M
2023-06-20 10.07 10.12 9.96 9.98 5.4M
2023-06-16 10.27 10.33 10.07 10.12 3.5M
2023-06-15 10.27 10.29 10.01 10.19 2.3M
2023-06-14 10.50 10.61 10.22 10.33 3.4M
2023-06-13 10.63 10.71 10.45 10.45 2.0M
2023-06-12 10.80 10.81 10.51 10.62 2.0M
2023-06-09 10.99 11.01 10.81 10.84 1.1M
2023-06-08 10.97 11.05 10.76 11.03 3.2M
2023-06-07 11.00 11.13 10.87 11.05 1.7M
2023-06-06 10.62 10.94 10.62 10.89 1.8M
2023-06-05 10.87 10.92 10.66 10.67 1.4M
2023-06-02 10.73 11.03 10.70 10.92 2.1M
2023-06-01 10.37 10.71 10.29 10.50 2.7M
2023-05-31 10.35 10.36 10.10 10.28 1.9M
2023-05-30 10.35 10.49 10.30 10.36 1.1M
2023-05-26 10.27 10.36 10.15 10.36 1.9M
2023-05-25 10.27 10.31 10.08 10.26 1.1M
2023-05-24 10.59 10.59 10.23 10.29 2.4M
2023-05-23 10.62 10.75 10.54 10.63 2.1M
2023-05-22 10.64 10.72 10.52 10.62 2.5M
2023-05-19 10.77 10.78 10.49 10.57 0.8M
2023-05-18 10.65 10.80 10.51 10.67 1.2M
2023-05-17 10.64 10.74 10.53 10.68 1.2M
2023-05-16 10.58 10.77 10.53 10.56 1.2M
2023-05-15 10.68 10.75 10.62 10.66 0.9M
2023-05-12 10.71 10.79 10.62 10.71 2.1M
2023-05-11 10.77 10.81 10.50 10.71 6.9M
2023-05-10 11.00 11.10 10.79 10.91 3.4M
2023-05-09 10.55 10.97 10.49 10.85 2.6M
2023-05-08 10.71 10.84 10.65 10.70 2.4M
2023-05-05 11.03 11.47 10.38 10.74 2.8M
2023-05-04 10.04 10.34 10.00 10.24 2.7M
2023-05-03 9.98 10.40 9.98 10.13 2.1M
2023-05-02 10.05 10.09 9.77 9.99 2.1M
2023-05-01 10.12 10.33 10.09 10.12 2.5M
2023-04-28 9.91 10.23 9.82 10.10 3.5M
2023-04-27 10.02 10.04 9.77 9.88 2.0M
2023-04-26 9.91 10.15 9.85 9.95 2.6M
2023-04-25 10.15 10.21 9.95 9.99 1.6M
2023-04-24 10.21 10.35 10.20 10.30 1.4M
2023-04-21 10.24 10.34 10.14 10.30 1.6M
2023-04-20 10.33 10.37 10.14 10.21 1.7M
2023-04-19 10.42 10.49 10.35 10.45 1.7M
2023-04-18 10.50 10.62 10.37 10.53 1.0M
2023-04-17 10.29 10.51 10.26 10.47 1.8M
2023-04-14 10.41 10.49 10.15 10.31 1.4M
2023-04-13 10.20 10.41 10.16 10.35 0.9M
2023-04-12 10.47 10.52 10.13 10.16 2.4M
2023-04-11 10.33 10.43 10.29 10.36 2.1M
2023-04-10 10.31 10.46 10.22 10.31 2.9M
2023-04-06 10.43 10.44 10.26 10.35 1.8M
2023-04-05 10.36 10.42 10.29 10.34 2.0M
2023-04-04 10.58 10.65 10.29 10.48 0.9M
2023-04-03 10.62 10.72 10.40 10.51 2.5M
2023-03-31 10.25 10.61 10.25 10.60 2.7M
2023-03-30 10.13 10.22 9.98 10.14 1.2M
2023-03-29 9.93 10.08 9.85 10.05 1.5M
2023-03-28 9.59 9.82 9.54 9.78 1.0M
2023-03-27 9.79 9.82 9.65 9.72 2.2M
2023-03-24 9.36 9.65 9.27 9.63 1.6M
2023-03-23 9.75 9.89 9.48 9.52 1.4M
2023-03-22 10.18 10.18 9.72 9.72 2.6M
2023-03-21 10.37 10.48 10.20 10.29 3.1M
2023-03-20 9.93 10.36 9.93 10.17 1.7M
2023-03-17 10.42 10.42 9.98 10.03 2.8M
2023-03-16 10.40 10.61 10.21 10.48 1.9M
2023-03-15 10.28 10.56 10.28 10.54 2.0M
2023-03-14 10.84 10.97 10.52 10.61 2.4M
2023-03-13 10.36 10.57 10.27 10.48 1.7M
2023-03-10 10.75 10.89 10.46 10.62 1.9M
2023-03-09 11.50 11.53 10.84 10.88 1.1M
2023-03-08 11.35 11.53 11.27 11.51 1.0M
2023-03-07 11.49 11.59 11.28 11.36 1.4M
2023-03-06 11.56 11.66 11.40 11.47 1.0M
2023-03-03 11.53 11.64 11.41 11.51 0.8M
2023-03-02 11.31 11.44 11.28 11.42 1.0M
2023-03-01 11.34 11.57 11.31 11.41 1.8M
2023-02-28 11.56 11.78 11.26 11.34 3.2M
2023-02-27 11.65 11.68 11.42 11.50 3.2M
2023-02-24 11.32 11.48 11.23 11.46 1.4M
2023-02-23 11.42 11.59 11.17 11.54 1.2M
2023-02-22 11.21 11.44 11.19 11.30 1.5M
2023-02-21 11.17 11.30 10.95 11.29 1.7M
2023-02-17 11.56 11.56 11.22 11.33 1.7M
2023-02-16 11.93 11.93 11.47 11.54 1.5M
2023-02-15 12.04 12.23 12.02 12.19 1.7M
2023-02-14 12.13 12.35 12.00 12.18 2.0M
2023-02-13 11.94 12.23 11.83 12.22 0.9M
2023-02-10 12.01 12.08 11.70 11.96 2.5M
2023-02-09 12.27 12.35 12.13 12.13 0.8M
2023-02-08 12.29 12.42 12.11 12.16 1.0M
2023-02-07 12.22 12.51 12.14 12.43 1.2M
2023-02-06 12.58 12.63 12.24 12.31 1.1M
2023-02-03 12.66 12.82 12.56 12.69 1.2M
2023-02-02 12.75 12.92 12.62 12.79 1.6M
2023-02-01 12.57 12.71 12.23 12.60 1.5M
2023-01-31 12.21 12.57 12.16 12.57 1.9M
2023-01-30 12.25 12.36 11.81 12.14 1.9M
2023-01-27 12.11 12.39 12.11 12.37 1.3M
2023-01-26 12.05 12.19 11.83 12.19 1.5M
2023-01-25 11.58 11.98 11.52 11.96 1.2M
2023-01-24 11.51 11.66 11.44 11.64 0.8M
2023-01-23 11.44 11.64 11.42 11.61 1.3M
2023-01-20 11.34 11.52 11.15 11.48 1.7M
2023-01-19 11.04 11.31 11.00 11.23 1.9M
2023-01-18 11.44 11.51 11.11 11.17 2.0M
2023-01-17 11.28 11.47 11.24 11.45 1.5M
2023-01-13 11.22 11.36 11.09 11.27 2.3M
2023-01-12 11.31 11.44 11.21 11.35 3.8M
2023-01-11 10.92 11.24 10.90 11.23 0.9M
2023-01-10 10.51 10.83 10.48 10.81 1.5M
2023-01-09 10.59 10.69 10.55 10.59 1.0M
2023-01-06 10.41 10.67 10.41 10.63 0.8M
2023-01-05 10.65 10.66 10.37 10.37 0.7M
2023-01-04 10.59 10.86 10.59 10.65 1.2M
2023-01-03 10.74 10.85 10.43 10.45 1.5M