RLJ Lodging Trust Pref

RLJ_pa
🏛️ 美国 →
25.75
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 24.97 25.21 24.92 25.05 0.0M
2023-12-28 24.91 25.00 24.62 24.91 0.0M
2023-12-27 24.75 25.17 24.33 25.13 0.1M
2023-12-26 24.66 24.80 24.39 24.56 0.1M
2023-12-22 24.50 24.50 24.32 24.50 0.0M
2023-12-21 24.43 24.49 24.18 24.38 0.0M
2023-12-20 24.29 24.46 24.21 24.38 0.0M
2023-12-19 24.15 24.46 24.15 24.22 0.0M
2023-12-18 24.10 24.35 24.10 24.35 0.0M
2023-12-15 24.30 24.30 24.07 24.25 0.0M
2023-12-14 24.07 24.36 24.00 24.30 0.0M
2023-12-13 23.71 24.08 23.71 24.00 0.0M
2023-12-12 23.70 23.99 23.70 23.91 0.0M
2023-12-11 24.00 24.00 23.71 23.77 0.0M
2023-12-08 23.95 24.12 23.86 24.00 0.0M
2023-12-07 23.88 23.95 23.84 23.95 0.0M
2023-12-06 23.94 23.94 23.80 23.86 0.0M
2023-12-05 23.87 23.94 23.61 23.89 0.0M
2023-12-04 23.78 23.90 23.54 23.77 0.0M
2023-12-01 23.88 23.93 23.59 23.82 0.0M
2023-11-30 23.42 24.00 23.42 23.93 0.1M
2023-11-29 23.36 23.51 23.36 23.48 0.0M
2023-11-28 23.38 23.49 23.35 23.42 0.0M
2023-11-27 23.44 23.46 23.31 23.38 0.0M
2023-11-24 23.43 23.43 23.31 23.36 0.0M
2023-11-22 23.46 23.49 23.27 23.39 0.0M
2023-11-21 23.49 23.51 23.40 23.46 0.0M
2023-11-20 23.50 23.51 23.40 23.51 0.0M
2023-11-17 23.42 23.55 23.42 23.51 0.0M
2023-11-16 23.40 23.71 23.35 23.50 0.0M
2023-11-15 23.38 23.47 23.35 23.40 0.0M
2023-11-14 23.50 23.70 23.32 23.35 0.0M
2023-11-13 23.40 23.43 23.30 23.34 0.0M
2023-11-10 23.31 23.41 23.31 23.40 0.0M
2023-11-09 23.40 23.40 23.29 23.29 0.0M
2023-11-08 23.41 23.47 23.35 23.43 0.0M
2023-11-07 23.54 23.60 23.36 23.38 0.0M
2023-11-06 23.74 23.74 23.50 23.60 0.0M
2023-11-03 23.45 23.75 23.45 23.74 0.0M
2023-11-02 23.33 23.55 23.25 23.40 0.0M
2023-11-01 23.62 23.70 23.18 23.33 0.1M
2023-10-31 23.69 23.75 23.60 23.60 0.0M
2023-10-30 23.53 23.61 23.51 23.52 0.0M
2023-10-27 23.75 23.75 23.51 23.51 0.0M
2023-10-26 23.59 23.75 23.59 23.62 0.0M
2023-10-25 23.58 23.65 23.58 23.65 0.0M
2023-10-24 23.75 23.90 23.60 23.65 0.0M
2023-10-23 23.55 23.80 23.55 23.75 0.0M
2023-10-20 23.55 23.72 23.55 23.62 0.0M
2023-10-19 23.52 23.70 23.51 23.55 0.0M
2023-10-18 23.56 23.65 23.55 23.56 0.0M
2023-10-17 23.65 23.65 23.54 23.59 0.0M
2023-10-16 23.74 23.74 23.57 23.70 0.0M
2023-10-13 23.85 23.86 23.55 23.58 0.0M
2023-10-12 23.91 23.91 23.80 23.88 0.0M
2023-10-11 23.69 23.93 23.62 23.90 0.0M
2023-10-10 23.80 23.84 23.55 23.64 0.0M
2023-10-09 23.58 23.89 23.40 23.42 0.0M
2023-10-06 23.55 23.89 23.55 23.56 0.0M
2023-10-05 23.65 23.70 23.65 23.69 0.0M
2023-10-04 23.73 23.89 23.67 23.70 0.0M
2023-10-03 23.94 23.99 23.55 23.74 0.0M
2023-10-02 24.10 24.10 23.85 23.99 0.0M
2023-09-29 24.24 24.28 24.00 24.05 0.1M
2023-09-28 23.95 24.18 23.87 24.15 0.0M
2023-09-27 23.99 24.30 23.93 24.30 0.1M
2023-09-26 23.83 23.84 23.70 23.79 0.0M
2023-09-25 23.73 23.78 23.67 23.78 0.0M
2023-09-22 23.70 23.82 23.69 23.75 0.0M
2023-09-21 23.90 23.94 23.68 23.68 0.0M
2023-09-20 23.99 24.03 23.86 23.96 0.0M
2023-09-19 23.99 24.10 23.88 23.97 0.0M
2023-09-18 23.97 23.99 23.88 23.97 0.0M
2023-09-15 23.88 23.98 23.88 23.98 0.0M
2023-09-14 23.89 23.92 23.82 23.91 0.0M
2023-09-13 23.85 23.97 23.73 23.76 0.0M
2023-09-12 23.78 24.00 23.68 23.70 0.0M
2023-09-11 23.74 23.87 23.70 23.72 0.0M
2023-09-08 23.73 23.99 23.67 23.73 0.0M
2023-09-07 23.77 23.97 23.70 23.72 0.0M
2023-09-06 23.97 24.06 23.77 23.83 0.0M
2023-09-05 24.10 24.10 23.85 23.87 0.0M
2023-09-01 24.22 24.22 24.00 24.06 0.0M
2023-08-31 23.89 24.30 23.81 24.13 0.1M
2023-08-30 23.87 23.93 23.81 23.89 0.0M
2023-08-29 23.78 24.05 23.77 23.85 0.0M
2023-08-28 23.82 23.94 23.78 23.78 0.0M
2023-08-25 24.00 24.23 23.82 23.82 0.0M
2023-08-24 24.00 24.10 23.85 24.00 0.0M
2023-08-23 23.94 24.19 23.94 24.00 0.0M
2023-08-22 23.87 24.06 23.87 23.88 0.0M
2023-08-21 24.00 24.15 23.92 23.92 0.0M
2023-08-18 24.10 24.14 24.05 24.05 0.0M
2023-08-17 24.25 24.25 24.13 24.17 0.0M
2023-08-16 24.12 24.33 24.02 24.16 0.0M
2023-08-15 24.32 24.32 24.07 24.10 0.0M
2023-08-14 24.12 24.25 24.06 24.25 0.0M
2023-08-11 24.32 24.32 24.17 24.26 0.0M
2023-08-10 24.24 24.34 24.24 24.28 0.0M
2023-08-09 24.55 24.55 24.19 24.24 0.0M
2023-08-08 24.36 24.51 24.20 24.39 0.0M
2023-08-07 24.50 24.67 24.26 24.36 0.0M
2023-08-04 24.31 24.50 24.31 24.49 0.0M
2023-08-03 24.44 24.44 24.10 24.21 0.0M
2023-08-02 24.28 24.60 24.10 24.10 0.0M
2023-08-01 24.45 24.47 24.22 24.45 0.0M
2023-07-31 24.25 24.51 24.20 24.49 0.0M
2023-07-28 24.25 24.35 24.15 24.24 0.0M
2023-07-27 24.46 24.46 24.23 24.23 0.0M
2023-07-26 24.30 24.38 24.30 24.36 0.0M
2023-07-25 24.29 24.35 24.26 24.30 0.0M
2023-07-24 24.29 24.29 24.23 24.29 0.0M
2023-07-21 24.20 24.20 24.11 24.19 0.0M
2023-07-20 24.03 24.07 24.02 24.05 0.0M
2023-07-19 24.05 24.10 24.00 24.02 0.0M
2023-07-18 24.04 24.05 24.00 24.01 0.0M
2023-07-17 24.04 24.04 23.95 23.98 0.0M
2023-07-14 24.05 24.05 23.90 23.95 0.0M
2023-07-13 23.92 24.04 23.91 23.91 0.0M
2023-07-12 24.01 24.21 23.77 23.80 0.0M
2023-07-11 23.94 24.00 23.84 23.98 0.0M
2023-07-10 23.83 23.98 23.83 23.94 0.0M
2023-07-07 23.80 24.05 23.80 23.91 0.0M
2023-07-06 24.00 24.03 23.77 23.90 0.0M
2023-07-05 24.00 24.21 23.98 24.07 0.0M
2023-07-03 24.16 24.24 23.81 24.12 0.0M
2023-06-30 23.52 24.11 23.41 24.09 0.1M
2023-06-29 23.61 23.75 23.40 23.50 0.0M
2023-06-28 24.07 24.07 23.86 23.94 0.0M
2023-06-27 23.86 23.93 23.80 23.83 0.0M
2023-06-26 23.94 23.99 23.77 23.87 0.0M
2023-06-23 23.86 23.93 23.69 23.76 0.0M
2023-06-22 23.99 24.16 23.87 23.87 0.0M
2023-06-21 23.95 24.11 23.82 23.99 0.0M
2023-06-20 24.03 24.13 23.80 23.80 0.0M
2023-06-16 24.02 24.20 23.77 24.20 0.2M
2023-06-15 23.76 24.00 23.76 23.96 0.0M
2023-06-14 23.75 23.91 23.67 23.90 0.0M
2023-06-13 23.54 23.71 23.36 23.71 0.0M
2023-06-12 23.57 23.65 23.42 23.53 0.0M
2023-06-09 23.50 23.67 23.50 23.50 0.0M
2023-06-08 23.37 23.51 23.34 23.45 0.0M
2023-06-07 23.35 23.55 23.25 23.34 0.1M
2023-06-06 23.35 23.45 23.30 23.38 0.0M
2023-06-05 23.38 23.45 23.30 23.39 0.0M
2023-06-02 23.48 23.67 23.39 23.41 0.1M
2023-06-01 23.38 23.48 23.33 23.45 0.0M
2023-05-31 23.22 23.47 23.12 23.45 0.1M
2023-05-30 23.36 23.50 23.35 23.35 0.0M
2023-05-26 23.36 23.50 23.25 23.35 0.0M
2023-05-25 23.46 23.47 23.39 23.40 0.0M
2023-05-24 23.49 23.50 23.40 23.45 0.0M
2023-05-23 23.80 23.80 23.33 23.50 0.0M
2023-05-22 23.86 23.86 23.81 23.82 0.0M
2023-05-19 23.86 23.88 23.80 23.86 0.0M
2023-05-18 23.85 23.94 23.70 23.86 0.0M
2023-05-17 23.79 23.85 23.48 23.62 0.0M
2023-05-16 23.75 23.84 23.60 23.60 0.0M
2023-05-15 23.61 23.80 23.55 23.70 0.0M
2023-05-12 23.81 23.94 23.75 23.75 0.0M
2023-05-11 23.72 23.84 23.60 23.83 0.0M
2023-05-10 23.80 23.80 23.60 23.67 0.0M
2023-05-09 23.63 23.73 23.48 23.70 0.0M
2023-05-08 23.87 23.87 23.48 23.64 0.0M
2023-05-05 23.79 23.79 23.58 23.68 0.0M
2023-05-04 23.67 23.67 23.20 23.46 0.0M
2023-05-03 23.90 24.03 23.78 23.80 0.0M
2023-05-02 24.00 24.15 23.85 23.87 0.0M
2023-05-01 24.09 24.20 24.00 24.00 0.0M
2023-04-28 24.18 24.20 24.09 24.16 0.1M
2023-04-27 24.19 24.19 24.03 24.11 0.0M
2023-04-26 23.92 24.16 23.92 24.08 0.0M
2023-04-25 24.05 24.18 23.80 24.00 0.0M
2023-04-24 24.06 24.15 24.04 24.08 0.0M
2023-04-21 24.21 24.59 24.06 24.06 0.0M
2023-04-20 24.30 24.64 24.20 24.36 0.0M
2023-04-19 24.32 24.65 24.30 24.40 0.0M
2023-04-18 24.40 24.46 24.30 24.30 0.0M
2023-04-17 24.27 24.44 24.27 24.37 0.0M
2023-04-14 24.70 24.70 24.31 24.31 0.0M
2023-04-13 24.56 24.62 24.35 24.42 0.0M
2023-04-12 24.57 24.57 24.32 24.41 0.0M
2023-04-11 24.50 24.60 24.45 24.45 0.0M
2023-04-10 24.48 24.50 24.42 24.43 0.0M
2023-04-06 24.67 24.67 24.40 24.43 0.0M
2023-04-05 24.70 24.77 24.35 24.54 0.0M
2023-04-04 24.60 24.77 24.55 24.56 0.0M
2023-04-03 24.76 24.87 24.60 24.63 0.0M
2023-03-31 24.52 25.07 24.52 25.06 0.1M
2023-03-30 24.36 24.81 24.36 24.60 0.0M
2023-03-29 25.03 25.10 24.85 24.85 0.0M
2023-03-28 24.90 25.04 24.73 24.85 0.0M
2023-03-27 24.70 25.00 24.68 24.90 0.1M
2023-03-24 24.15 24.65 24.05 24.47 0.1M
2023-03-23 24.21 24.40 24.00 24.05 0.0M
2023-03-22 24.19 24.46 24.16 24.30 0.0M
2023-03-21 24.30 24.30 23.86 24.14 0.0M
2023-03-20 24.33 24.50 23.98 24.29 0.0M
2023-03-17 24.75 24.75 24.25 24.33 0.0M
2023-03-16 24.10 24.82 24.10 24.68 0.0M
2023-03-15 24.00 24.15 23.80 23.99 0.0M
2023-03-14 23.83 24.44 23.83 24.11 0.0M
2023-03-13 23.78 24.00 23.20 23.60 0.0M
2023-03-10 24.50 24.80 23.89 23.89 0.0M
2023-03-09 24.77 24.87 24.40 24.42 0.0M
2023-03-08 24.90 24.98 24.77 24.85 0.0M
2023-03-07 25.11 25.17 24.86 24.87 0.0M
2023-03-06 25.00 25.14 24.90 25.04 0.0M
2023-03-03 24.85 24.95 24.75 24.87 0.0M
2023-03-02 24.66 24.85 24.62 24.83 0.0M
2023-03-01 24.81 24.84 24.72 24.75 0.0M
2023-02-28 24.70 24.85 24.70 24.85 0.0M
2023-02-27 24.71 24.85 24.65 24.65 0.0M
2023-02-24 24.78 25.10 24.50 24.75 0.1M
2023-02-23 24.69 24.77 24.60 24.74 0.0M
2023-02-22 24.60 24.84 24.60 24.80 0.0M
2023-02-21 24.60 24.68 24.52 24.60 0.0M
2023-02-17 24.81 24.84 24.50 24.65 0.0M
2023-02-16 24.71 24.90 24.65 24.84 0.0M
2023-02-15 24.81 24.81 24.60 24.65 0.0M
2023-02-14 24.77 24.85 24.65 24.67 0.0M
2023-02-13 24.95 24.95 24.72 24.73 0.0M
2023-02-10 24.80 24.90 24.75 24.90 0.1M
2023-02-09 24.76 25.14 24.72 24.93 0.0M
2023-02-08 24.95 24.95 24.65 24.80 0.0M
2023-02-07 25.00 25.05 24.75 24.79 0.0M
2023-02-06 25.00 25.20 25.00 25.07 0.0M
2023-02-03 25.13 25.20 25.08 25.12 0.0M
2023-02-02 25.29 25.29 25.01 25.19 0.0M
2023-02-01 25.26 25.26 25.02 25.02 0.0M
2023-01-31 25.11 25.34 25.00 25.26 0.0M
2023-01-30 24.95 24.99 24.95 24.97 0.0M
2023-01-27 24.89 25.10 24.83 25.10 0.0M
2023-01-26 24.71 24.84 24.67 24.83 0.0M
2023-01-25 24.64 24.80 24.64 24.78 0.0M
2023-01-24 24.49 24.78 24.44 24.77 0.0M
2023-01-23 24.29 24.49 24.28 24.44 0.0M
2023-01-20 24.33 24.33 24.21 24.27 0.0M
2023-01-19 24.41 24.45 24.20 24.40 0.0M
2023-01-18 24.49 24.58 24.40 24.41 0.0M
2023-01-17 24.25 24.38 24.25 24.38 0.0M
2023-01-13 24.18 24.29 24.18 24.24 0.0M
2023-01-12 24.16 24.27 24.08 24.22 0.0M
2023-01-11 24.01 24.20 24.01 24.16 0.0M
2023-01-10 24.00 24.03 23.87 24.00 0.0M
2023-01-09 23.91 24.10 23.85 23.95 0.0M
2023-01-06 23.83 23.92 23.70 23.83 0.0M
2023-01-05 23.67 24.20 23.65 23.70 0.0M
2023-01-04 23.79 23.81 23.60 23.64 0.0M
2023-01-03 24.01 24.03 23.61 23.79 0.0M