RLJ Lodging Trust RLJ
NYSE · Vereinigte Staaten · Finanzen
$11,050,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,08 | +0,27 % | $10,96 | $11,10 | $10,85 | 682,06K |
| 2026-09-30 | $11,05 | -0,09 % | $11,00 | $11,12 | $10,92 | 2,41M |
| 2026-09-29 | $11,06 | -0,09 % | $11,05 | $11,11 | $10,96 | 1,44M |
| 2026-09-28 | $11,07 | -1,16 % | $11,18 | $11,23 | $10,83 | 2,49M |
| 2026-09-25 | $11,20 | +0,72 % | $11,16 | $11,25 | $10,95 | 1,16M |
| 2026-09-24 | $11,12 | +1,92 % | $10,87 | $11,20 | $10,86 | 1,42M |
| 2026-09-23 | $10,91 | -1,09 % | $10,98 | $11,00 | $10,80 | 1,45M |
| 2026-09-22 | $11,03 | +0,82 % | $11,04 | $11,22 | $10,90 | 1,17M |
| 2026-09-21 | $10,94 | +1,39 % | $10,93 | $10,97 | $10,82 | 1,51M |
| 2026-09-18 | $10,79 | -1,10 % | $10,86 | $10,88 | $10,74 | 4,21M |
| 2026-09-17 | $10,91 | +0,74 % | $10,94 | $11,08 | $10,87 | 1,38M |
| 2026-09-16 | $10,83 | -1,28 % | $10,78 | $11,03 | $10,66 | 1,36M |
| 2026-09-15 | $10,97 | +0,46 % | $10,85 | $11,04 | $10,82 | 1,56M |
| 2026-09-14 | $10,92 | +0,37 % | $10,80 | $10,96 | $10,70 | 1,49M |
| 2026-09-11 | $10,88 | -0,55 % | $11,04 | $11,17 | $10,82 | 1,75M |
| 2026-09-10 | $10,94 | +0,64 % | $10,90 | $11,05 | $10,83 | 2,18M |
| 2026-09-09 | $10,87 | +1,68 % | $10,65 | $10,88 | $10,59 | 1,24M |
| 2026-09-08 | $10,69 | -2,20 % | $10,84 | $10,93 | $10,68 | 1,75M |
| 2026-09-04 | $10,93 | +0,37 % | $10,81 | $11,03 | $10,77 | 1,17M |
| 2026-09-03 | $10,89 | -1,71 % | $11,17 | $11,22 | $10,87 | 1,03M |
| 2026-09-02 | $11,08 | +0,54 % | $11,11 | $11,21 | $11,04 | 1,61M |
| 2026-09-01 | $11,02 | -0,18 % | $10,99 | $11,10 | $10,88 | 1,62M |
| 2026-08-31 | $11,04 | -3,66 % | $11,40 | $11,40 | $11,04 | 3,07M |
| 2026-08-28 | $11,46 | +0,70 % | $11,44 | $11,52 | $11,31 | 1,53M |
| 2026-08-27 | $11,38 | -0,70 % | $11,41 | $11,56 | $11,30 | 1,18M |
| 2026-08-26 | $11,46 | -0,87 % | $11,60 | $11,60 | $11,37 | 1,70M |
| 2026-08-25 | $11,56 | +0,26 % | $11,62 | $11,78 | $11,50 | 1,72M |
| 2026-08-24 | $11,53 | +0,26 % | $11,53 | $11,67 | $11,41 | 1,16M |
| 2026-08-21 | $11,50 | +0,17 % | $11,54 | $11,57 | $11,33 | 1,98M |
| 2026-08-20 | $11,48 | +1,23 % | $11,29 | $11,49 | $11,22 | 1,62M |
| 2026-08-19 | $11,34 | +1,34 % | $11,26 | $11,53 | $11,19 | 1,28M |
| 2026-08-18 | $11,19 | +1,08 % | $11,06 | $11,24 | $11,02 | 1,56M |
| 2026-08-17 | $11,07 | +0,73 % | $10,95 | $11,08 | $10,84 | 1,77M |
| 2026-08-14 | $10,99 | +0,37 % | $10,92 | $11,18 | $10,89 | 1,07M |
| 2026-08-13 | $10,95 | +0,46 % | $10,95 | $11,17 | $10,85 | 1,82M |
| 2026-08-12 | $10,90 | +0,65 % | $10,85 | $10,93 | $10,68 | 2,60M |
| 2026-08-11 | $10,83 | -1,46 % | $11,10 | $11,19 | $10,82 | 1,64M |
| 2026-08-10 | $10,99 | -1,26 % | $11,03 | $11,09 | $10,77 | 2,82M |
| 2026-08-07 | $11,13 | -6,63 % | $11,98 | $12,15 | $11,09 | 3,81M |
| 2026-08-06 | $11,92 | -3,25 % | $12,89 | $12,89 | $11,91 | 1,81M |
| 2026-08-05 | $12,32 | -0,88 % | $12,39 | $12,52 | $12,25 | 1,54M |
| 2026-08-04 | $12,43 | +0,73 % | $12,35 | $12,48 | $12,20 | 1,91M |
| 2026-08-03 | $12,34 | +0,73 % | $12,33 | $12,57 | $12,25 | 2,04M |
| 2026-07-31 | $12,25 | -0,49 % | $12,32 | $12,45 | $12,22 | 1,61M |
| 2026-07-30 | $12,31 | -0,65 % | $12,51 | $12,53 | $12,06 | 1,82M |
| 2026-07-29 | $12,39 | -0,32 % | $12,48 | $12,55 | $12,34 | 1,75M |
| 2026-07-28 | $12,43 | -0,40 % | $12,50 | $12,57 | $12,16 | 1,38M |
| 2026-07-27 | $12,48 | +1,13 % | $12,39 | $12,56 | $12,26 | 1,80M |
| 2026-07-24 | $12,34 | +2,32 % | $12,15 | $12,51 | $12,11 | 1,21M |
| 2026-07-23 | $12,06 | -2,19 % | $12,30 | $12,33 | $11,96 | 1,53M |
| 2026-07-22 | $12,33 | +0,74 % | $12,23 | $12,46 | $12,15 | 1,53M |
| 2026-07-21 | $12,24 | +2,00 % | $12,14 | $12,24 | $11,93 | 2,27M |
| 2026-07-20 | $12,00 | +0,76 % | $11,91 | $12,07 | $11,89 | 1,32M |
| 2026-07-17 | $11,91 | +1,62 % | $11,65 | $11,98 | $11,55 | 2,73M |
| 2026-07-16 | $11,72 | +0,09 % | $11,65 | $11,94 | $11,65 | 1,20M |
| 2026-07-15 | $11,71 | +0,95 % | $11,71 | $11,94 | $11,68 | 1,31M |
| 2026-07-14 | $11,60 | +1,67 % | $11,50 | $11,63 | $11,36 | 1,23M |
| 2026-07-13 | $11,41 | -0,52 % | $11,67 | $11,73 | $11,36 | 1,79M |
| 2026-07-10 | $11,47 | +1,06 % | $11,35 | $11,67 | $11,30 | 2,04M |
| 2026-07-09 | $11,35 | +2,53 % | $11,18 | $11,38 | $11,12 | 2,27M |
| 2026-07-08 | $11,07 | -2,81 % | $11,33 | $11,39 | $11,04 | 2,46M |
| 2026-07-07 | $11,39 | -2,06 % | $11,64 | $11,75 | $11,38 | 1,80M |
| 2026-07-06 | $11,63 | -1,27 % | $11,73 | $11,90 | $11,61 | 1,84M |
| 2026-07-02 | $11,78 | +0,77 % | $11,78 | $11,93 | $11,67 | 2,08M |
| 2026-07-01 | $11,69 | -1,35 % | $11,77 | $11,88 | $11,61 | 2,35M |
| 2026-06-30 | $11,85 | +0,08 % | $11,72 | $11,94 | $11,55 | 2,80M |
| 2026-06-29 | $11,84 | -1,58 % | $11,99 | $11,99 | $11,64 | 2,16M |
| 2026-06-26 | $12,03 | +4,34 % | $11,50 | $12,03 | $11,48 | 6,13M |
| 2026-06-25 | $11,53 | +1,86 % | $11,41 | $11,57 | $11,31 | 1,52M |
| 2026-06-24 | $11,32 | +0,09 % | $11,37 | $11,40 | $11,16 | 1,55M |
| 2026-06-23 | $11,31 | -0,44 % | $11,22 | $11,57 | $11,20 | 1,61M |
| 2026-06-22 | $11,36 | -0,61 % | $11,47 | $11,54 | $11,34 | 1,33M |
| 2026-06-18 | $11,43 | +2,97 % | $11,32 | $11,48 | $11,28 | 2,67M |
| 2026-06-17 | $11,10 | -1,42 % | $11,25 | $11,40 | $11,01 | 1,61M |
| 2026-06-16 | $11,26 | +1,72 % | $11,09 | $11,26 | $10,99 | 1,64M |
| 2026-06-15 | $11,07 | +0,45 % | $11,07 | $11,13 | $10,97 | 1,35M |
| 2026-06-12 | $11,02 | +0,46 % | $11,08 | $11,17 | $11,00 | 1,84M |
| 2026-06-11 | $10,97 | +3,10 % | $10,79 | $11,02 | $10,72 | 1,97M |
| 2026-06-10 | $10,64 | +0,19 % | $10,65 | $10,84 | $10,56 | 1,74M |
| 2026-06-09 | $10,62 | +1,05 % | $10,66 | $10,73 | $10,47 | 2,27M |
| 2026-06-08 | $10,51 | -0,85 % | $10,71 | $10,87 | $10,50 | 2,91M |
| 2026-06-05 | $10,60 | +0,57 % | $10,51 | $10,70 | $10,48 | 2,05M |
| 2026-06-04 | $10,54 | +3,43 % | $10,30 | $10,61 | $10,24 | 2,34M |
| 2026-06-03 | $10,19 | +0,99 % | $9,99 | $10,21 | $9,99 | 1,67M |
| 2026-06-02 | $10,09 | +2,44 % | $9,87 | $10,18 | $9,83 | 1,33M |
| 2026-06-01 | $9,85 | +1,23 % | $9,70 | $9,91 | $9,66 | 1,54M |
| 2026-05-29 | $9,73 | -2,70 % | $10,02 | $10,08 | $9,73 | 3,50M |
| 2026-05-28 | $10,00 | +0,50 % | $10,04 | $10,10 | $9,76 | 1,79M |
| 2026-05-27 | $9,95 | +0,81 % | $9,97 | $10,06 | $9,88 | 1,69M |
| 2026-05-26 | $9,87 | +3,03 % | $9,61 | $9,88 | $9,60 | 1,32M |