RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par valueのデータ

RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par valueの基本情報

名前 RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value
ティッカー RLJ
United States
上場年 2011.0
セクター Consumer Services

RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par valueの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.79 14.29 14.29 14.77 736300.0 14.77
2021-02-12 14.26 13.84 13.85 14.22 1304300.0 14.22
2021-02-11 14.24 13.84 14.0 14.09 924500.0 14.09
2021-02-10 14.16 13.64 13.69 13.88 942200.0 13.88
2021-02-09 14.3 13.6 14.29 13.64 727500.0 13.64
2021-02-08 14.25 13.79 14.01 14.25 827500.0 14.25
2021-02-05 14.22 13.73 14.14 13.94 553100.0 13.94
2021-02-04 14.13 13.74 13.87 13.98 803200.0 13.98
2021-02-03 13.86 13.45 13.61 13.83 1159600.0 13.83
2021-02-02 13.88 13.23 13.39 13.73 763300.0 13.73
2021-02-01 13.26 12.8 13.03 13.22 1132900.0 13.22
2021-01-29 13.75 12.82 13.75 12.91 1580200.0 12.91
2021-01-28 14.15 13.46 13.63 13.84 1586900.0 13.84
2021-01-27 13.92 13.13 13.34 13.41 1463300.0 13.41
2021-01-26 14.22 13.77 14.2 13.85 1033100.0 13.85
2021-01-25 14.04 13.67 14.02 13.97 986900.0 13.97
2021-01-22 14.32 13.82 13.99 14.28 671000.0 14.28
2021-01-21 14.56 14.14 14.56 14.25 588300.0 14.25
2021-01-20 14.77 14.24 14.42 14.56 519700.0 14.56
2021-01-19 14.65 14.05 14.65 14.49 739300.0 14.49
2021-01-15 14.63 13.95 14.51 14.54 770400.0 14.54
2021-01-14 15.07 14.64 14.95 14.72 1140800.0 14.72
2021-01-13 14.83 14.31 14.31 14.63 962200.0 14.63
2021-01-12 14.49 13.68 13.68 14.44 1517200.0 14.44
2021-01-11 13.76 13.04 13.54 13.68 1797500.0 13.68
2021-01-08 14.39 13.65 14.39 13.84 1381600.0 13.84
2021-01-07 14.57 14.0 14.54 14.38 1041900.0 14.38
2021-01-06 14.97 13.27 13.64 14.6 2040400.0 14.6
2021-01-05 13.79 13.16 13.46 13.17 3215300.0 13.17
2021-01-04 14.56 13.5 14.3 13.52 1012500.0 13.52
2020-12-31 14.48 14.0 14.12 14.15 990200.0 14.15
2020-12-30 14.72 14.16 14.33 14.17 835200.0 14.17
2020-12-29 14.65 14.29 14.53 14.35 790500.0 14.34
2020-12-28 14.73 14.31 14.43 14.49 744100.0 14.48
2020-12-24 14.38 14.02 14.28 14.33 286600.0 14.32
2020-12-23 14.35 13.62 13.62 14.25 899500.0 14.24
2020-12-22 13.84 13.27 13.8 13.52 1020100.0 13.51
2020-12-21 14.06 13.15 13.43 13.87 1391800.0 13.86
2020-12-18 14.09 13.47 13.99 13.75 3166600.0 13.74
2020-12-17 14.11 13.72 14.1 14.1 1206100.0 14.09
2020-12-16 14.17 13.76 14.0 14.11 1446500.0 14.1
2020-12-15 13.96 13.36 13.6 13.92 983100.0 13.91
2020-12-14 13.69 13.1 13.69 13.36 1592800.0 13.35
2020-12-11 13.6 13.2 13.4 13.34 818500.0 13.33
2020-12-10 13.66 13.19 13.39 13.54 993400.0 13.53
2020-12-09 13.97 13.49 13.74 13.63 944900.0 13.62
2020-12-08 13.73 13.27 13.27 13.56 1672700.0 13.55
2020-12-07 14.05 13.46 13.85 13.47 2639400.0 13.46
2020-12-04 14.16 13.38 13.4 14.07 2515500.0 14.06
2020-12-03 13.64 12.8 13.0 13.22 1409600.0 13.21
2020-12-02 13.02 12.59 12.8 12.81 901700.0 12.8
2020-12-01 13.24 12.72 12.77 12.95 2185000.0 12.94
2020-11-30 12.77 12.2 12.52 12.33 2245900.0 12.32
2020-11-27 12.64 12.26 12.45 12.59 741800.0 12.58
2020-11-25 13.04 12.27 12.81 12.5 1659500.0 12.49
2020-11-24 13.62 12.63 12.79 12.95 1523900.0 12.94
2020-11-23 12.71 11.8 11.8 12.47 1083500.0 12.46
2020-11-20 12.45 11.87 12.29 11.97 1057100.0 11.96
2020-11-19 12.54 11.97 12.16 12.38 1296000.0 12.37
2020-11-18 12.59 12.28 12.53 12.3 1060500.0 12.29
2020-11-17 12.58 11.89 12.01 12.49 1197500.0 12.48
2020-11-16 12.72 11.92 12.5 12.27 1985400.0 12.26
2020-11-13 11.76 10.91 10.91 11.71 1285200.0 11.7
2020-11-12 10.96 10.44 10.76 10.77 928000.0 10.76
2020-11-11 11.74 10.79 11.74 11.03 1428800.0 11.02
2020-11-10 11.93 11.27 11.38 11.78 4224600.0 11.77
2020-11-09 11.72 9.55 9.55 11.45 4248000.0 11.44
2020-11-06 8.83 8.28 8.66 8.31 1007900.0 8.3
2020-11-05 8.82 8.31 8.44 8.59 1489600.0 8.58
2020-11-04 8.87 8.38 8.87 8.59 607500.0 8.58
2020-11-03 9.02 8.68 8.68 8.95 1002800.0 8.94
2020-11-02 8.51 8.08 8.32 8.49 695700.0 8.48
2020-10-30 8.63 8.05 8.43 8.18 1116000.0 8.17
2020-10-29 8.56 7.75 7.88 8.48 1150600.0 8.47
2020-10-28 8.13 7.76 8.0 7.93 1083800.0 7.92
2020-10-27 8.62 8.24 8.57 8.24 784700.0 8.23
2020-10-26 8.95 8.4 8.83 8.59 887200.0 8.58
2020-10-23 9.23 8.85 9.07 9.0 755400.0 8.99
2020-10-22 9.04 8.76 8.79 8.98 864500.0 8.97
2020-10-21 8.78 8.45 8.62 8.78 931500.0 8.77
2020-10-20 8.73 8.35 8.45 8.59 700500.0 8.58
2020-10-19 8.68 8.3 8.68 8.32 1037400.0 8.31
2020-10-16 8.67 8.35 8.6 8.6 1343200.0 8.59
2020-10-15 8.69 8.07 8.22 8.68 1410900.0 8.67
2020-10-14 8.5 8.26 8.34 8.33 1060900.0 8.32
2020-10-13 8.84 8.24 8.77 8.39 933400.0 8.38
2020-10-12 8.98 8.68 8.98 8.91 869900.0 8.9
2020-10-09 9.29 8.94 9.23 8.98 684100.0 8.97
2020-10-08 9.16 8.89 9.14 9.15 1096300.0 9.14
2020-10-07 9.06 8.84 8.98 8.97 996100.0 8.96
2020-10-06 9.23 8.76 9.04 8.88 901500.0 8.87
2020-10-05 9.2 8.75 9.08 8.87 770600.0 8.86
2020-10-02 9.07 8.32 8.5 9.03 919300.0 9.02
2020-10-01 9.08 8.64 8.64 9.08 965900.0 9.07
2020-09-30 9.12 8.54 8.71 8.66 941800.0 8.65
2020-09-29 8.71 8.39 8.49 8.64 1234000.0 8.63
2020-09-28 9.05 8.61 8.7 8.96 1296100.0 8.94
2020-09-25 8.53 8.02 8.04 8.51 1107800.0 8.49
2020-09-24 8.32 7.97 8.15 8.13 897300.0 8.12
2020-09-23 8.76 8.1 8.42 8.17 1412600.0 8.16
2020-09-22 8.67 8.32 8.55 8.4 1290900.0 8.38
2020-09-21 9.11 8.41 9.11 8.47 2316900.0 8.45
2020-09-18 10.18 9.45 10.18 9.46 3408700.0 9.44
2020-09-17 10.21 9.94 10.08 10.07 940900.0 10.05
2020-09-16 10.48 9.86 10.24 10.32 1254200.0 10.3
2020-09-15 10.43 9.85 9.85 10.2 1437000.0 10.18
2020-09-14 9.84 9.09 9.18 9.79 1427300.0 9.77
2020-09-11 9.35 8.83 9.35 9.07 912700.0 9.05
2020-09-10 9.7 9.26 9.48 9.29 862400.0 9.27
2020-09-09 9.65 9.4 9.53 9.45 1152900.0 9.43
2020-09-08 9.91 9.39 9.91 9.44 1496900.0 9.42
2020-09-04 10.08 9.62 9.81 10.05 2070400.0 10.03
2020-09-03 10.06 9.58 9.76 9.66 1134600.0 9.64
2020-09-02 9.68 9.45 9.56 9.66 795700.0 9.64
2020-09-01 9.68 9.24 9.39 9.6 613700.0 9.58
2020-08-31 9.79 9.32 9.79 9.44 1262000.0 9.42
2020-08-28 9.87 9.58 9.8 9.87 553400.0 9.85
2020-08-27 9.76 9.4 9.4 9.66 1056700.0 9.64
2020-08-26 9.54 9.28 9.45 9.37 1399800.0 9.35
2020-08-25 9.53 9.13 9.39 9.41 823100.0 9.39
2020-08-24 9.31 8.61 8.86 9.29 978900.0 9.27
2020-08-21 9.26 8.69 9.14 8.78 1327400.0 8.76
2020-08-20 9.3 8.84 8.89 9.18 847500.0 9.16
2020-08-19 9.25 8.87 9.04 8.98 1067500.0 8.96
2020-08-18 9.34 9.07 9.22 9.11 932300.0 9.09
2020-08-17 9.63 9.2 9.63 9.27 1018700.0 9.25
2020-08-14 9.88 9.41 9.56 9.67 1146700.0 9.65
2020-08-13 10.37 9.52 10.0 9.59 1732500.0 9.57
2020-08-12 10.5 9.99 10.21 10.08 2125600.0 10.06
2020-08-11 10.54 9.97 10.27 10.06 2559300.0 10.04
2020-08-10 10.04 9.41 9.48 9.98 2065400.0 9.96
2020-08-07 9.4 8.37 8.37 9.38 1787200.0 9.36
2020-08-06 8.67 8.32 8.4 8.55 1256400.0 8.53
2020-08-05 8.61 8.25 8.51 8.44 1042400.0 8.42
2020-08-04 8.43 7.81 7.81 8.38 1375400.0 8.36
2020-08-03 7.96 7.68 7.96 7.87 974600.0 7.86
2020-07-31 8.22 7.81 8.15 8.01 1168900.0 8.0
2020-07-30 8.24 7.98 8.05 8.21 956700.0 8.2
2020-07-29 8.34 7.89 8.08 8.34 1251300.0 8.32
2020-07-28 8.16 7.68 7.68 8.04 1785900.0 8.03
2020-07-27 8.0 7.67 8.0 7.77 952400.0 7.76
2020-07-24 8.46 7.93 8.4 8.06 1614300.0 8.05
2020-07-23 8.33 8.09 8.18 8.29 1656600.0 8.27
2020-07-22 8.45 8.15 8.24 8.3 1446500.0 8.28
2020-07-21 8.52 8.12 8.16 8.36 1964700.0 8.34
2020-07-20 8.33 7.94 8.19 8.03 1338600.0 8.02
2020-07-17 8.73 8.25 8.65 8.25 1224900.0 8.24
2020-07-16 8.89 8.52 8.76 8.65 1660900.0 8.63
2020-07-15 8.95 8.47 8.58 8.87 2527100.0 8.85
2020-07-14 8.65 8.22 8.5 8.28 1347600.0 8.26
2020-07-13 8.85 8.32 8.68 8.48 2446000.0 8.46
2020-07-10 8.62 8.36 8.41 8.58 1608500.0 8.56
2020-07-09 8.6 8.15 8.6 8.46 1871400.0 8.44
2020-07-08 8.74 8.25 8.41 8.66 2121800.0 8.64
2020-07-07 9.02 8.41 9.01 8.47 2930200.0 8.45
2020-07-06 9.65 8.95 9.63 9.19 1126100.0 9.17
2020-07-02 10.03 9.24 9.82 9.28 1473600.0 9.26
2020-07-01 10.2 9.43 9.53 9.47 2264200.0 9.45
2020-06-30 9.83 9.17 9.33 9.44 1886400.0 9.42
2020-06-29 9.62 8.75 8.94 9.44 2149600.0 9.42
2020-06-26 9.08 8.6 8.99 8.79 3620800.0 8.76
2020-06-25 9.19 8.7 8.92 9.05 1949400.0 9.02
2020-06-24 9.49 8.61 9.27 9.15 3730300.0 9.12
2020-06-23 9.82 9.42 9.63 9.57 4729000.0 9.54
2020-06-22 9.61 9.12 9.59 9.47 3216300.0 9.44
2020-06-19 10.61 9.55 10.55 9.67 6845600.0 9.64
2020-06-18 10.63 10.12 10.27 10.34 2591800.0 10.31
2020-06-17 11.18 10.42 11.11 10.49 2983200.0 10.46
2020-06-16 11.56 10.69 11.48 11.11 2271100.0 11.08
2020-06-15 10.85 10.1 10.36 10.65 2485200.0 10.62
2020-06-12 11.11 10.42 11.0 11.11 3273700.0 11.08
2020-06-11 11.28 10.22 10.65 10.26 3000000.0 10.23
2020-06-10 12.93 11.65 12.9 11.68 3058500.0 11.65
2020-06-09 14.44 13.05 14.36 13.22 6113700.0 13.18
2020-06-08 15.09 13.5 13.5 14.97 4836300.0 14.93
2020-06-05 14.54 12.87 13.23 12.95 5355700.0 12.91
2020-06-04 12.9 11.36 11.5 12.36 5021300.0 12.32
2020-06-03 11.53 10.72 10.75 11.49 2207000.0 11.46
2020-06-02 10.75 10.43 10.63 10.48 1870200.0 10.45
2020-06-01 10.95 10.12 10.32 10.4 2132400.0 10.37
2020-05-29 10.65 10.11 10.33 10.31 2519500.0 10.28
2020-05-28 11.28 10.54 11.28 10.63 1725700.0 10.6
2020-05-27 11.43 10.77 11.13 11.13 3207000.0 11.1
2020-05-26 11.13 10.58 11.1 10.63 2158800.0 10.6
2020-05-22 10.31 9.78 10.12 10.16 1505400.0 10.13
2020-05-21 10.28 9.74 9.81 10.14 2509900.0 10.11
2020-05-20 10.16 9.59 10.0 9.9 3082300.0 9.87
2020-05-19 10.51 9.37 9.6 9.84 3518500.0 9.81
2020-05-18 9.78 9.06 9.11 9.72 3019600.0 9.69
2020-05-15 8.5 7.86 8.06 8.46 2220500.0 8.44
2020-05-14 8.16 7.25 7.31 8.08 2557200.0 8.06
2020-05-13 7.9 7.22 7.9 7.58 2846100.0 7.56
2020-05-12 8.84 7.94 8.75 7.98 3380900.0 7.96
2020-05-11 9.06 8.48 8.9 8.75 2928000.0 8.72
2020-05-08 9.12 8.46 8.58 9.09 3020600.0 9.06
2020-05-07 8.48 7.85 7.85 8.37 2723300.0 8.35
2020-05-06 8.39 7.69 8.19 7.73 2319200.0 7.71
2020-05-05 8.89 8.15 8.89 8.19 2345600.0 8.17
2020-05-04 8.79 8.11 8.27 8.56 2399300.0 8.53
2020-05-01 9.13 8.48 8.91 8.64 1973800.0 8.61
2020-04-30 9.75 9.03 9.57 9.29 2416500.0 9.26
2020-04-29 10.29 9.46 9.52 9.91 2623500.0 9.88
2020-04-28 9.2 8.55 8.99 9.04 2646900.0 9.01
2020-04-27 8.66 8.01 8.12 8.58 2386400.0 8.55
2020-04-24 8.13 7.65 7.83 8.04 2189800.0 8.02
2020-04-23 8.27 7.77 7.89 7.78 1861500.0 7.76
2020-04-22 8.22 7.72 8.09 7.85 1817000.0 7.83
2020-04-21 7.91 7.29 7.37 7.84 2280100.0 7.82
2020-04-20 7.98 7.56 7.94 7.74 4662700.0 7.72
2020-04-17 8.39 7.68 7.89 8.24 4465900.0 8.22
2020-04-16 7.82 7.39 7.69 7.49 2155000.0 7.47
2020-04-15 7.94 7.32 7.49 7.77 4855800.0 7.75
2020-04-14 8.67 7.82 8.38 8.0 3844500.0 7.98
2020-04-13 8.84 8.1 8.74 8.12 1764500.0 8.1
2020-04-09 9.4 7.98 8.37 8.77 3486600.0 8.74
2020-04-08 8.22 7.61 8.12 7.98 3154600.0 7.96
2020-04-07 8.5 7.66 7.99 7.91 5051100.0 7.89
2020-04-06 7.89 6.96 7.26 7.33 4465100.0 7.31
2020-04-03 7.18 6.61 7.0 6.76 2236400.0 6.74
2020-04-02 7.56 6.75 7.43 7.11 2220700.0 7.09
2020-04-01 7.51 7.06 7.12 7.5 1695700.0 7.48
2020-03-31 8.11 7.13 7.92 7.72 2764900.0 7.7
2020-03-30 8.1 7.15 8.01 8.02 2392900.0 8.0
2020-03-27 8.57 7.6 8.0 7.94 3250500.0 7.91
2020-03-26 8.94 8.1 8.15 8.51 2895500.0 8.47
2020-03-25 8.34 6.19 6.25 8.06 4316400.0 8.03
2020-03-24 6.11 4.93 5.05 6.07 7286500.0 6.04
2020-03-23 4.87 4.37 4.65 4.68 4895300.0 4.66
2020-03-20 5.33 4.45 4.79 4.66 9177400.0 4.64
2020-03-19 5.08 3.88 4.26 4.67 4100300.0 4.65
2020-03-18 5.27 4.0 5.24 4.28 3482500.0 4.26
2020-03-17 6.57 5.4 6.51 5.59 3221000.0 5.57
2020-03-16 7.25 6.3 7.25 6.44 3398700.0 6.41
2020-03-13 8.39 6.6 7.71 8.39 3996600.0 8.35
2020-03-12 8.73 7.1 8.69 7.26 4575900.0 7.23
2020-03-11 10.08 9.35 9.57 9.42 4066400.0 9.38
2020-03-10 10.81 9.96 10.78 10.53 4654500.0 10.49
2020-03-09 11.38 10.23 11.31 10.24 3157400.0 10.2
2020-03-06 12.69 11.54 11.58 12.17 3232500.0 12.12
2020-03-05 12.88 11.91 12.88 12.14 3372900.0 12.09
2020-03-04 13.34 12.96 13.17 13.24 2358600.0 13.18
2020-03-03 13.93 12.9 13.62 13.0 3256000.0 12.95
2020-03-02 13.67 12.71 13.28 13.66 2984900.0 13.6
2020-02-28 13.81 13.02 13.35 13.21 6176000.0 13.15
2020-02-27 14.73 13.52 13.86 13.75 4954200.0 13.69
2020-02-26 14.94 14.12 14.9 14.13 3840700.0 14.07
2020-02-25 15.67 14.6 15.6 14.66 3367400.0 14.6
2020-02-24 15.71 15.46 15.63 15.6 2985700.0 15.53
2020-02-21 16.14 15.98 16.08 16.07 1603100.0 16.0
2020-02-20 16.26 15.95 15.98 16.09 1572700.0 16.02
2020-02-19 16.26 15.91 16.15 16.0 1570500.0 15.93
2020-02-18 16.36 16.07 16.31 16.15 904100.0 16.08