RLJ Lodging Pref

RLJ_pa
🏛️ usa →
25.23
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 24.97 25.07 24.54 24.56 0.1M
2024-12-30 25.18 25.31 25.12 25.22 0.0M
2024-12-27 25.32 25.32 25.06 25.13 0.0M
2024-12-26 25.28 25.35 25.28 25.30 0.0M
2024-12-24 25.21 25.34 25.21 25.32 0.0M
2024-12-23 25.29 25.34 25.18 25.34 0.0M
2024-12-20 25.20 25.35 25.15 25.31 0.0M
2024-12-19 25.15 25.17 25.00 25.09 0.0M
2024-12-18 25.13 25.30 25.11 25.16 0.0M
2024-12-17 25.10 25.30 25.10 25.16 0.0M
2024-12-16 25.29 25.29 25.20 25.27 0.0M
2024-12-13 25.38 25.40 25.15 25.28 0.0M
2024-12-12 25.46 25.48 25.26 25.27 0.0M
2024-12-11 25.40 25.52 25.25 25.39 0.0M
2024-12-10 25.20 25.39 25.20 25.25 0.0M
2024-12-09 25.33 25.53 25.18 25.20 0.0M
2024-12-06 25.46 25.50 25.35 25.41 0.0M
2024-12-05 25.38 25.49 25.35 25.41 0.0M
2024-12-04 25.35 25.59 25.31 25.39 0.0M
2024-12-03 25.35 25.63 25.32 25.37 0.0M
2024-12-02 25.36 25.51 25.18 25.43 0.0M
2024-11-29 25.48 25.62 25.33 25.33 0.1M
2024-11-27 25.49 25.49 25.36 25.38 0.0M
2024-11-26 25.34 25.58 25.17 25.36 0.0M
2024-11-25 25.22 25.48 25.21 25.37 0.0M
2024-11-22 25.12 25.36 25.10 25.15 0.0M
2024-11-21 25.01 25.15 25.01 25.05 0.0M
2024-11-20 25.22 25.22 24.99 24.99 0.0M
2024-11-19 25.17 25.27 25.02 25.17 0.0M
2024-11-18 25.11 25.25 25.06 25.14 0.0M
2024-11-15 25.07 25.19 25.02 25.11 0.0M
2024-11-14 25.21 25.47 25.06 25.06 0.0M
2024-11-13 25.34 25.34 25.11 25.23 0.0M
2024-11-12 25.47 25.49 25.15 25.22 0.0M
2024-11-11 25.50 25.60 25.39 25.47 0.0M
2024-11-08 25.53 25.62 25.44 25.57 0.0M
2024-11-07 25.40 25.50 25.30 25.42 0.0M
2024-11-06 25.68 25.68 25.25 25.39 0.1M
2024-11-05 25.56 25.72 25.56 25.71 0.0M
2024-11-04 25.72 25.72 25.53 25.62 0.0M
2024-11-01 25.82 25.82 25.56 25.71 0.0M
2024-10-31 25.80 25.90 25.72 25.86 0.0M
2024-10-30 25.55 25.79 25.51 25.74 0.0M
2024-10-29 25.62 25.63 25.53 25.62 0.0M
2024-10-28 25.65 25.77 25.52 25.66 0.0M
2024-10-25 25.67 25.69 25.52 25.64 0.0M
2024-10-24 25.60 25.62 25.45 25.61 0.0M
2024-10-23 25.50 25.66 25.29 25.54 0.0M
2024-10-22 25.70 25.75 25.46 25.60 0.0M
2024-10-21 25.74 25.80 25.58 25.75 0.0M
2024-10-18 25.75 25.87 25.71 25.80 0.0M
2024-10-17 26.02 26.18 25.65 25.81 0.0M
2024-10-16 26.08 26.31 26.00 26.12 0.0M
2024-10-15 26.00 26.14 25.83 26.08 0.0M
2024-10-14 25.81 25.97 25.71 25.97 0.0M
2024-10-11 25.73 25.90 25.65 25.89 0.0M
2024-10-10 25.75 25.78 25.65 25.68 0.0M
2024-10-09 25.62 25.75 25.62 25.70 0.0M
2024-10-08 25.57 25.74 25.56 25.65 0.0M
2024-10-07 25.71 25.81 25.47 25.57 0.0M
2024-10-04 25.70 25.70 25.50 25.65 0.0M
2024-10-03 25.76 25.76 25.68 25.68 0.0M
2024-10-02 25.80 25.87 25.65 25.67 0.0M
2024-10-01 26.10 26.14 25.82 25.89 0.0M
2024-09-30 26.37 26.54 26.08 26.08 0.1M
2024-09-27 26.40 26.63 26.40 26.62 0.0M
2024-09-26 26.01 26.23 26.01 26.22 0.0M
2024-09-25 26.08 26.25 26.06 26.15 0.0M
2024-09-24 26.31 26.31 25.91 26.21 0.1M
2024-09-23 26.35 26.48 26.15 26.15 0.0M
2024-09-20 26.25 26.39 26.24 26.35 0.0M
2024-09-19 26.07 26.33 26.07 26.29 0.0M
2024-09-18 26.05 26.27 25.95 25.95 0.0M
2024-09-17 26.25 26.32 25.93 26.07 0.1M
2024-09-16 26.00 26.25 25.98 26.20 0.0M
2024-09-13 25.87 26.05 25.85 25.98 0.0M
2024-09-12 25.82 25.92 25.80 25.81 0.0M
2024-09-11 26.19 26.19 25.90 25.90 0.0M
2024-09-10 26.08 26.20 25.91 26.20 0.0M
2024-09-09 25.91 25.98 25.86 25.98 0.0M
2024-09-06 25.92 25.95 25.84 25.94 0.0M
2024-09-05 25.84 25.92 25.82 25.84 0.0M
2024-09-04 25.83 25.98 25.83 25.92 0.0M
2024-09-03 25.94 25.94 25.85 25.85 0.0M
2024-08-30 25.90 25.95 25.86 25.89 0.0M
2024-08-29 25.92 25.95 25.73 25.87 0.0M
2024-08-28 25.86 25.90 25.75 25.79 0.0M
2024-08-27 25.88 25.90 25.64 25.75 0.0M
2024-08-26 25.61 25.96 25.61 25.80 0.0M
2024-08-23 25.57 25.80 25.57 25.70 0.0M
2024-08-22 25.78 25.78 25.61 25.61 0.0M
2024-08-21 26.20 26.20 25.80 25.82 0.0M
2024-08-20 25.96 26.28 25.87 26.28 0.0M
2024-08-19 25.85 25.97 25.75 25.97 0.0M
2024-08-16 25.40 25.99 25.25 25.85 0.0M
2024-08-15 25.22 25.45 25.22 25.40 0.0M
2024-08-14 25.20 25.26 25.05 25.26 0.0M
2024-08-13 25.03 25.25 25.03 25.24 0.0M
2024-08-12 25.17 25.23 25.05 25.12 0.0M
2024-08-09 25.17 25.17 25.00 25.11 0.0M
2024-08-08 25.05 25.10 25.03 25.10 0.0M
2024-08-07 25.03 25.04 24.80 24.97 0.0M
2024-08-06 24.89 25.03 24.89 25.02 0.0M
2024-08-05 24.95 24.99 24.76 24.80 0.0M
2024-08-02 25.21 25.21 25.08 25.21 0.0M
2024-08-01 24.99 25.21 24.99 25.21 0.0M
2024-07-31 25.14 25.15 24.90 24.90 0.1M
2024-07-30 25.14 25.15 25.07 25.07 0.0M
2024-07-29 25.10 25.15 25.08 25.09 0.0M
2024-07-26 25.08 25.12 25.08 25.11 0.0M
2024-07-25 25.09 25.12 25.06 25.12 0.0M
2024-07-24 25.03 25.06 25.01 25.05 0.0M
2024-07-23 25.06 25.12 25.00 25.03 0.0M
2024-07-22 25.07 25.16 25.07 25.11 0.0M
2024-07-19 25.08 25.12 25.06 25.06 0.0M
2024-07-18 25.16 25.16 25.01 25.10 0.0M
2024-07-17 25.05 25.12 25.00 25.12 0.0M
2024-07-16 25.12 25.16 25.09 25.16 0.0M
2024-07-15 25.08 25.11 25.03 25.11 0.0M
2024-07-12 25.07 25.12 24.95 25.02 0.0M
2024-07-11 24.90 25.10 24.84 25.10 0.0M
2024-07-10 24.80 24.90 24.76 24.90 0.0M
2024-07-09 25.02 25.02 24.76 24.85 0.0M
2024-07-08 25.09 25.10 25.01 25.01 0.0M
2024-07-05 25.10 25.10 25.00 25.05 0.0M
2024-07-03 25.05 25.16 25.05 25.10 0.0M
2024-07-02 25.00 25.00 24.93 24.97 0.0M
2024-07-01 24.89 25.05 24.80 25.03 0.0M
2024-06-28 24.64 24.89 24.62 24.89 0.0M
2024-06-27 25.03 25.11 25.00 25.11 0.0M
2024-06-26 25.05 25.13 25.03 25.03 0.0M
2024-06-25 25.00 25.06 25.00 25.02 0.0M
2024-06-24 24.95 25.10 24.93 25.10 0.0M
2024-06-21 25.00 25.05 24.89 24.90 0.0M
2024-06-20 24.85 25.04 24.85 25.04 0.0M
2024-06-18 24.95 24.95 24.90 24.93 0.0M
2024-06-17 24.85 24.95 24.80 24.95 0.0M
2024-06-14 24.90 24.99 24.90 24.99 0.0M
2024-06-13 24.98 24.98 24.86 24.94 0.0M
2024-06-12 24.75 24.92 24.75 24.84 0.0M
2024-06-11 24.60 24.72 24.60 24.65 0.0M
2024-06-10 24.80 24.80 24.60 24.66 0.0M
2024-06-07 24.75 24.94 24.69 24.72 0.0M
2024-06-06 24.90 24.95 24.68 24.80 0.0M
2024-06-05 24.92 25.00 24.83 24.95 0.0M
2024-06-04 24.75 24.91 24.75 24.89 0.0M
2024-06-03 24.90 24.91 24.76 24.81 0.0M
2024-05-31 24.67 24.92 24.67 24.92 0.0M
2024-05-30 24.60 24.77 24.53 24.64 0.0M
2024-05-29 24.55 24.65 24.52 24.57 0.0M
2024-05-28 24.74 24.85 24.58 24.58 0.0M
2024-05-24 24.69 24.85 24.61 24.70 0.0M
2024-05-23 24.89 24.95 24.55 24.58 0.0M
2024-05-22 24.95 25.00 24.90 24.91 0.0M
2024-05-21 25.00 25.00 24.90 25.00 0.0M
2024-05-20 24.90 24.96 24.88 24.94 0.0M
2024-05-17 24.86 25.00 24.86 24.96 0.0M
2024-05-16 24.86 24.96 24.86 24.96 0.0M
2024-05-15 24.90 24.94 24.82 24.93 0.0M
2024-05-14 24.76 24.90 24.70 24.75 0.0M
2024-05-13 24.90 24.94 24.80 24.88 0.0M
2024-05-10 24.81 24.94 24.75 24.94 0.0M
2024-05-09 24.80 24.92 24.79 24.92 0.0M
2024-05-08 24.97 24.98 24.81 24.87 0.0M
2024-05-07 24.90 24.99 24.90 24.97 0.0M
2024-05-06 24.84 24.96 24.83 24.90 0.0M
2024-05-03 24.87 24.87 24.77 24.83 0.0M
2024-05-02 24.84 24.86 24.77 24.84 0.0M
2024-05-01 24.80 24.91 24.75 24.91 0.0M
2024-04-30 24.79 24.84 24.69 24.72 0.0M
2024-04-29 24.70 24.79 24.70 24.74 0.0M
2024-04-26 24.50 24.75 24.50 24.58 0.0M
2024-04-25 24.36 24.54 24.30 24.40 0.0M
2024-04-24 24.49 24.54 24.40 24.50 0.0M
2024-04-23 24.31 24.58 24.31 24.40 0.0M
2024-04-22 24.35 24.44 24.30 24.30 0.0M
2024-04-19 24.31 24.45 24.26 24.27 0.0M
2024-04-18 24.39 24.47 24.30 24.34 0.0M
2024-04-17 24.43 24.58 24.27 24.35 0.0M
2024-04-16 24.33 24.42 24.30 24.41 0.0M
2024-04-15 24.56 24.59 24.30 24.34 0.0M
2024-04-12 24.55 24.68 24.45 24.48 0.0M
2024-04-11 24.73 24.73 24.50 24.54 0.0M
2024-04-10 24.89 24.89 24.69 24.73 0.0M
2024-04-09 24.89 24.92 24.80 24.89 0.0M
2024-04-08 24.86 24.95 24.83 24.95 0.0M
2024-04-05 24.93 24.94 24.84 24.92 0.0M
2024-04-04 24.88 24.94 24.84 24.91 0.0M
2024-04-03 24.77 24.84 24.75 24.83 0.0M
2024-04-02 24.66 24.82 24.66 24.75 0.0M
2024-04-01 24.67 24.84 24.67 24.84 0.0M
2024-03-28 24.80 24.88 24.49 24.49 0.1M
2024-03-27 24.82 24.82 24.78 24.79 0.0M
2024-03-26 25.15 25.24 25.10 25.20 0.0M
2024-03-25 25.03 25.11 25.03 25.11 0.0M
2024-03-22 25.00 25.02 24.92 24.98 0.0M
2024-03-21 25.05 25.06 24.96 24.98 0.1M
2024-03-20 24.96 25.08 24.95 24.95 0.0M
2024-03-19 25.00 25.00 24.93 24.95 0.0M
2024-03-18 24.91 24.99 24.91 24.97 0.0M
2024-03-15 25.00 25.00 24.90 24.91 0.0M
2024-03-14 25.00 25.03 24.95 24.99 0.0M
2024-03-13 25.00 25.06 24.99 25.00 0.0M
2024-03-12 24.99 25.15 24.99 24.99 0.0M
2024-03-11 25.00 25.05 24.97 25.00 0.0M
2024-03-08 25.00 25.15 24.99 24.99 0.0M
2024-03-07 25.00 25.03 24.99 24.99 0.0M
2024-03-06 25.00 25.05 24.95 24.99 0.0M
2024-03-05 25.15 25.15 24.98 25.00 0.0M
2024-03-04 25.00 25.06 24.97 25.00 0.1M
2024-03-01 24.90 25.03 24.90 25.00 0.0M
2024-02-29 24.99 25.00 24.87 24.90 0.1M
2024-02-28 24.99 25.03 24.90 24.91 0.0M
2024-02-27 24.91 24.99 24.87 24.90 0.0M
2024-02-26 24.92 24.98 24.92 24.92 0.0M
2024-02-23 24.95 25.02 24.95 24.95 0.0M
2024-02-22 24.92 25.03 24.92 24.92 0.0M
2024-02-21 24.88 25.04 24.88 25.03 0.0M
2024-02-20 25.00 25.08 24.89 24.95 0.0M
2024-02-16 25.00 25.09 24.81 25.08 0.0M
2024-02-15 24.90 25.00 24.90 25.00 0.0M
2024-02-14 25.00 25.01 24.90 24.90 0.0M
2024-02-13 24.97 25.05 24.89 24.91 0.0M
2024-02-12 25.00 25.03 24.97 25.00 0.0M
2024-02-09 25.01 25.01 24.91 24.97 0.0M
2024-02-08 24.83 25.09 24.83 25.05 0.0M
2024-02-07 24.82 24.89 24.65 24.89 0.0M
2024-02-06 24.88 24.90 24.87 24.90 0.0M
2024-02-05 24.97 24.97 24.85 24.87 0.0M
2024-02-02 24.95 25.04 24.90 24.90 0.0M
2024-02-01 25.03 25.10 24.97 24.97 0.0M
2024-01-31 24.98 25.09 24.90 25.00 0.0M
2024-01-30 24.89 24.99 24.88 24.90 0.0M
2024-01-29 25.02 25.05 24.88 24.89 0.0M
2024-01-26 24.90 24.99 24.85 24.98 0.0M
2024-01-25 24.89 25.00 24.85 24.85 0.0M
2024-01-24 24.88 25.00 24.88 24.90 0.0M
2024-01-23 24.98 25.00 24.80 24.88 0.0M
2024-01-22 24.98 24.99 24.85 24.90 0.0M
2024-01-19 24.90 24.91 24.88 24.90 0.0M
2024-01-18 24.93 24.93 24.83 24.90 0.0M
2024-01-17 24.88 24.98 24.81 24.81 0.0M
2024-01-16 24.90 24.97 24.87 24.88 0.0M
2024-01-12 24.93 24.99 24.86 24.93 0.0M
2024-01-11 24.95 25.00 24.89 24.90 0.0M
2024-01-10 25.08 25.08 24.86 24.86 0.0M
2024-01-09 24.91 25.05 24.91 25.01 0.0M
2024-01-08 24.87 25.01 24.85 24.97 0.0M
2024-01-05 24.90 25.05 24.88 24.88 0.1M
2024-01-04 24.93 24.95 24.86 24.90 0.0M
2024-01-03 24.82 24.95 24.75 24.93 0.1M
2024-01-02 24.97 24.99 24.85 24.93 0.1M