RLJ Lodging

RLJ
🏛️ usa →
7.20
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 7.66 7.69 7.66 7.69 3.7K
09:34 7.67 7.67 7.67 7.67 1.4K
09:37 7.68 7.68 7.68 7.68 0.5K
09:38 7.67 7.67 7.66 7.66 1.0K
09:41 7.69 7.69 7.67 7.67 6.0K
09:43 7.68 7.68 7.68 7.68 8.3K
09:45 7.68 7.68 7.68 7.68 0.4K
09:47 7.70 7.71 7.70 7.71 2.7K
09:48 7.72 7.72 7.72 7.72 0.9K
09:49 7.72 7.72 7.72 7.72 1.2K
09:50 7.72 7.72 7.72 7.72 4.7K
09:51 7.71 7.71 7.71 7.71 7.4K
09:53 7.71 7.71 7.71 7.71 1.9K
09:54 7.70 7.70 7.70 7.70 0.4K
09:55 7.70 7.70 7.70 7.70 0.4K
09:56 7.70 7.72 7.70 7.72 8.8K
09:57 7.72 7.72 7.72 7.72 1.5K
09:58 7.71 7.71 7.71 7.71 1.1K
09:59 7.71 7.71 7.71 7.71 2.3K
10:00 7.72 7.72 7.72 7.72 3.3K
10:01 7.72 7.72 7.72 7.72 1.2K
10:05 7.71 7.72 7.71 7.72 2.2K
10:07 7.73 7.74 7.73 7.73 7.2K
10:08 7.73 7.73 7.73 7.73 0.8K
10:09 7.73 7.73 7.73 7.73 0.2K
10:10 7.73 7.74 7.73 7.73 6.0K
10:11 7.73 7.73 7.73 7.73 0.4K
10:12 7.71 7.71 7.71 7.70 3.0K
10:13 7.70 7.70 7.70 7.70 0.3K
10:14 7.71 7.72 7.71 7.72 1.7K
10:15 7.72 7.72 7.72 7.72 0.5K
10:16 7.72 7.72 7.72 7.72 1.1K
10:17 7.72 7.72 7.72 7.72 0.7K
10:18 7.72 7.72 7.72 7.72 1.9K
10:20 7.72 7.72 7.72 7.72 1.0K
10:22 7.72 7.72 7.72 7.72 2.0K
10:23 7.73 7.73 7.73 7.73 2.2K
10:24 7.74 7.74 7.74 7.74 0.8K
10:26 7.73 7.73 7.73 7.73 0.8K
10:27 7.73 7.73 7.73 7.73 0.6K
10:28 7.73 7.73 7.73 7.73 0.1K
10:29 7.73 7.73 7.73 7.73 1.8K
10:30 7.73 7.73 7.73 7.73 0.3K
10:31 7.73 7.73 7.73 7.73 0.9K
10:33 7.73 7.73 7.73 7.73 1.4K
10:34 7.74 7.74 7.73 7.73 0.9K
10:35 7.73 7.73 7.73 7.73 0.6K
10:36 7.74 7.76 7.74 7.76 6.1K
10:37 7.76 7.76 7.75 7.75 1.7K
10:38 7.75 7.75 7.75 7.75 1.1K
10:39 7.75 7.75 7.74 7.74 1.2K
10:40 7.74 7.74 7.74 7.74 2.5K
10:41 7.73 7.73 7.72 7.72 2.7K
10:42 7.72 7.72 7.72 7.72 0.4K
10:43 7.73 7.73 7.73 7.73 2.0K
10:44 7.73 7.73 7.73 7.73 1.5K
10:45 7.73 7.73 7.73 7.73 0.4K
10:46 7.73 7.73 7.73 7.73 0.5K
10:47 7.72 7.72 7.72 7.72 0.9K
10:49 7.72 7.72 7.72 7.72 1.5K
10:50 7.71 7.71 7.71 7.71 6.2K
10:51 7.71 7.71 7.70 7.70 2.1K
10:52 7.69 7.69 7.69 7.69 1.0K
10:53 7.69 7.70 7.69 7.70 3.7K
10:56 7.70 7.70 7.70 7.70 1.7K
10:57 7.71 7.71 7.71 7.71 0.4K
10:58 7.71 7.71 7.71 7.71 0.1K
10:59 7.71 7.71 7.71 7.71 1.5K
11:00 7.70 7.70 7.70 7.70 0.7K
11:01 7.71 7.71 7.70 7.70 4.2K
11:02 7.69 7.69 7.69 7.69 2.1K
11:03 7.70 7.70 7.70 7.70 1.2K
11:04 7.70 7.70 7.70 7.70 1.3K
11:08 7.71 7.71 7.71 7.71 0.5K
11:09 7.71 7.71 7.71 7.71 0.9K
11:10 7.73 7.73 7.73 7.73 11.6K
11:11 7.73 7.73 7.73 7.73 0.5K
11:13 7.74 7.74 7.74 7.74 0.5K
11:14 7.75 7.75 7.75 7.75 1.0K
11:15 7.75 7.75 7.75 7.75 0.8K
11:16 7.75 7.75 7.74 7.74 1.7K
11:19 7.74 7.75 7.74 7.75 0.6K
11:21 7.76 7.76 7.76 7.76 1.4K
11:22 7.76 7.76 7.75 7.75 0.6K
11:24 7.76 7.76 7.76 7.76 1.1K
11:25 7.76 7.77 7.76 7.77 4.7K
11:26 7.77 7.77 7.77 7.77 0.8K
11:27 7.77 7.77 7.77 7.77 6.5K
11:29 7.77 7.77 7.77 7.77 0.5K
11:30 7.77 7.77 7.77 7.77 0.3K
11:31 7.78 7.78 7.78 7.78 3.0K
11:32 7.78 7.78 7.78 7.78 0.4K
11:33 7.79 7.79 7.78 7.79 9.5K
11:34 7.78 7.78 7.78 7.78 2.9K
11:35 7.78 7.79 7.78 7.79 3.8K
11:36 7.79 7.79 7.79 7.79 0.3K
11:37 7.79 7.79 7.79 7.79 0.3K
11:38 7.79 7.79 7.78 7.78 2.8K
11:39 7.78 7.78 7.78 7.78 0.3K
11:40 7.78 7.78 7.78 7.78 0.5K
11:42 7.78 7.79 7.78 7.79 3.3K
11:43 7.79 7.79 7.79 7.79 1.2K
11:45 7.79 7.80 7.79 7.80 3.7K
11:46 7.80 7.80 7.80 7.80 1.3K
11:47 7.81 7.81 7.81 7.81 0.3K
11:48 7.82 7.82 7.82 7.82 3.0K
11:49 7.82 7.82 7.82 7.82 7.3K
11:50 7.82 7.82 7.82 7.82 1.4K
11:52 7.81 7.81 7.81 7.81 6.4K
11:53 7.81 7.81 7.81 7.81 0.1K
11:54 7.81 7.81 7.81 7.81 0.9K
11:56 7.81 7.82 7.81 7.82 3.7K
11:58 7.82 7.82 7.82 7.82 0.3K
11:59 7.82 7.83 7.82 7.83 5.8K
12:00 7.83 7.83 7.83 7.83 0.3K
12:01 7.83 7.83 7.83 7.83 0.8K
12:02 7.83 7.83 7.83 7.83 4.9K
12:04 7.83 7.83 7.83 7.83 3.3K
12:05 7.82 7.82 7.82 7.82 2.4K
12:06 7.83 7.83 7.83 7.83 0.4K
12:07 7.83 7.83 7.83 7.83 5.1K
12:08 7.82 7.82 7.82 7.82 0.8K
12:09 7.82 7.82 7.82 7.82 0.3K
12:10 7.82 7.82 7.82 7.82 0.3K
12:11 7.81 7.82 7.81 7.82 1.9K
12:12 7.82 7.82 7.82 7.82 0.7K
12:13 7.82 7.82 7.82 7.82 5.0K
12:14 7.82 7.82 7.82 7.82 12.4K
12:15 7.82 7.82 7.82 7.82 3.2K
12:16 7.82 7.84 7.82 7.84 127.4K
12:17 7.85 7.85 7.85 7.85 2.4K
12:18 7.85 7.85 7.85 7.85 2.4K
12:19 7.85 7.85 7.85 7.85 4.6K
12:20 7.85 7.85 7.84 7.85 2.8K
12:21 7.85 7.85 7.85 7.85 1.9K
12:22 7.85 7.85 7.85 7.85 0.4K
12:23 7.85 7.85 7.83 7.84 8.7K
12:24 7.83 7.83 7.83 7.83 1.8K
12:25 7.83 7.83 7.83 7.83 1.2K
12:28 7.82 7.82 7.82 7.82 5.1K
12:32 7.83 7.83 7.83 7.83 5.1K
12:36 7.84 7.84 7.84 7.83 0.7K
12:38 7.84 7.84 7.84 7.84 0.7K
12:39 7.84 7.84 7.84 7.84 0.9K
12:40 7.84 7.84 7.84 7.84 1.0K
12:42 7.84 7.84 7.84 7.84 8.7K
12:43 7.84 7.84 7.84 7.84 0.4K
12:44 7.84 7.85 7.84 7.85 4.4K
12:45 7.85 7.85 7.85 7.85 0.1K
12:46 7.85 7.85 7.85 7.85 0.9K
12:47 7.85 7.85 7.85 7.85 1.0K
12:48 7.85 7.85 7.85 7.85 0.2K
12:49 7.85 7.85 7.85 7.85 0.8K
12:50 7.85 7.85 7.85 7.85 0.5K
12:51 7.85 7.85 7.85 7.85 1.2K
12:52 7.85 7.85 7.85 7.85 0.2K
12:53 7.85 7.85 7.85 7.85 1.0K
12:54 7.85 7.85 7.85 7.85 3.6K
12:55 7.85 7.85 7.85 7.85 0.3K
12:56 7.85 7.85 7.85 7.85 0.6K
12:57 7.85 7.85 7.85 7.85 0.4K
12:58 7.85 7.85 7.85 7.85 0.5K
12:59 7.85 7.85 7.85 7.85 0.5K
13:00 7.85 7.85 7.85 7.85 0.8K
13:01 7.85 7.85 7.85 7.85 0.2K
13:02 7.85 7.85 7.85 7.85 0.7K
13:03 7.85 7.85 7.85 7.85 0.6K
13:04 7.85 7.85 7.85 7.85 1.2K
13:05 7.85 7.85 7.85 7.85 21.8K
13:06 7.85 7.85 7.85 7.85 1.0K
13:07 7.85 7.85 7.85 7.85 3.6K
13:08 7.86 7.86 7.86 7.86 0.6K
13:09 7.86 7.86 7.86 7.86 1.7K
13:10 7.87 7.88 7.87 7.88 3.3K
13:11 7.88 7.88 7.88 7.88 1.0K
13:12 7.88 7.89 7.88 7.89 2.5K
13:13 7.89 7.89 7.89 7.89 10.6K
13:14 7.89 7.89 7.89 7.89 0.6K
13:15 7.89 7.89 7.89 7.89 1.2K
13:16 7.89 7.90 7.89 7.90 2.4K
13:17 7.90 7.90 7.90 7.90 1.0K
13:18 7.90 7.90 7.90 7.90 0.9K
13:19 7.90 7.90 7.90 7.90 0.5K
13:20 7.90 7.90 7.90 7.90 0.6K
13:21 7.90 7.90 7.90 7.90 1.4K
13:22 7.90 7.90 7.90 7.90 0.6K
13:23 7.89 7.89 7.89 7.89 5.5K
13:24 7.89 7.89 7.89 7.89 0.8K
13:25 7.89 7.89 7.89 7.89 0.7K
13:26 7.89 7.89 7.89 7.89 0.5K
13:27 7.89 7.89 7.89 7.89 0.5K
13:28 7.89 7.90 7.89 7.90 3.1K
13:29 7.90 7.90 7.90 7.90 0.7K
13:30 7.90 7.90 7.90 7.90 0.7K
13:31 7.90 7.90 7.90 7.90 1.0K
13:32 7.90 7.90 7.90 7.90 0.4K
13:33 7.90 7.90 7.90 7.90 0.7K
13:34 7.90 7.90 7.90 7.90 0.6K
13:35 7.90 7.91 7.90 7.91 3.1K
13:36 7.91 7.91 7.91 7.91 1.8K
13:38 7.91 7.91 7.91 7.91 0.4K
13:39 7.91 7.91 7.91 7.91 0.3K
13:40 7.91 7.91 7.90 7.90 6.5K
13:41 7.90 7.90 7.89 7.89 2.3K
13:42 7.88 7.88 7.88 7.88 0.7K
13:45 7.89 7.89 7.87 7.87 24.0K
13:46 7.87 7.87 7.87 7.87 2.3K
13:47 7.87 7.87 7.87 7.87 1.3K
13:48 7.87 7.87 7.87 7.87 1.1K
13:49 7.87 7.87 7.86 7.86 5.3K
13:51 7.86 7.87 7.86 7.87 8.4K
13:53 7.87 7.87 7.87 7.87 0.6K
13:54 7.87 7.87 7.87 7.87 0.7K
13:55 7.87 7.87 7.87 7.87 0.7K
13:56 7.87 7.87 7.86 7.86 2.9K
13:57 7.86 7.86 7.85 7.85 2.6K
13:59 7.85 7.86 7.85 7.86 5.9K
14:00 7.86 7.87 7.86 7.87 2.8K
14:01 7.87 7.87 7.87 7.87 0.4K
14:02 7.87 7.88 7.87 7.88 3.1K
14:03 7.88 7.88 7.88 7.88 1.3K
14:04 7.88 7.88 7.88 7.88 1.0K
14:05 7.88 7.88 7.88 7.88 1.2K
14:06 7.88 7.88 7.88 7.88 0.5K
14:07 7.88 7.88 7.88 7.88 0.3K
14:08 7.88 7.88 7.87 7.88 0.6K
14:09 7.88 7.88 7.88 7.88 0.8K
14:10 7.88 7.88 7.88 7.88 0.1K
14:11 7.88 7.88 7.88 7.88 0.5K
14:12 7.88 7.88 7.88 7.88 1.2K
14:13 7.88 7.88 7.88 7.88 2.0K
14:15 7.88 7.88 7.88 7.88 2.6K
14:17 7.88 7.88 7.87 7.87 1.8K
14:18 7.88 7.88 7.87 7.87 7.1K
14:19 7.87 7.87 7.87 7.87 1.5K
14:20 7.87 7.87 7.87 7.87 1.3K
14:21 7.87 7.88 7.87 7.88 7.4K
14:22 7.88 7.88 7.88 7.88 0.8K
14:23 7.88 7.88 7.88 7.88 1.0K
14:25 7.88 7.88 7.87 7.87 1.3K
14:26 7.87 7.87 7.87 7.87 10.7K
14:27 7.87 7.87 7.87 7.87 1.4K
14:28 7.87 7.87 7.87 7.87 0.2K
14:29 7.87 7.87 7.87 7.87 1.3K
14:30 7.87 7.87 7.87 7.87 2.1K
14:31 7.87 7.87 7.87 7.87 0.5K
14:32 7.88 7.88 7.88 7.88 2.1K
14:33 7.88 7.88 7.88 7.88 1.6K
14:35 7.88 7.88 7.88 7.88 0.8K
14:36 7.88 7.88 7.88 7.88 0.7K
14:37 7.88 7.88 7.88 7.88 8.9K
14:38 7.88 7.88 7.88 7.88 1.0K
14:39 7.88 7.88 7.88 7.88 0.6K
14:40 7.88 7.88 7.88 7.88 1.0K
14:41 7.88 7.88 7.88 7.88 101.4K
14:42 7.88 7.89 7.88 7.89 72.8K
14:43 7.88 7.88 7.88 7.88 0.6K
14:44 7.89 7.89 7.89 7.89 0.2K
14:45 7.89 7.89 7.88 7.88 25.9K
14:46 7.88 7.88 7.88 7.88 1.4K
14:47 7.88 7.88 7.88 7.88 0.2K
14:48 7.88 7.88 7.88 7.88 18.7K
14:49 7.89 7.89 7.89 7.89 0.4K
14:50 7.89 7.90 7.89 7.90 3.8K
14:51 7.90 7.90 7.90 7.90 1.6K
14:52 7.90 7.90 7.90 7.90 0.8K
14:53 7.90 7.90 7.90 7.90 1.8K
14:54 7.90 7.90 7.90 7.90 1.3K
14:55 7.90 7.90 7.90 7.90 1.3K
14:56 7.90 7.90 7.89 7.89 17.3K
14:57 7.89 7.89 7.89 7.89 1.4K
14:58 7.89 7.89 7.89 7.89 0.3K
14:59 7.89 7.89 7.88 7.88 3.6K
15:00 7.88 7.88 7.88 7.88 1.0K
15:01 7.88 7.88 7.88 7.88 1.0K
15:04 7.88 7.88 7.87 7.87 1.9K
15:05 7.88 7.88 7.88 7.88 0.6K
15:06 7.87 7.88 7.87 7.88 2.2K
15:07 7.88 7.88 7.88 7.88 1.5K
15:08 7.87 7.87 7.87 7.87 0.1K
15:09 7.87 7.88 7.87 7.88 0.5K
15:10 7.88 7.88 7.88 7.88 0.5K
15:11 7.88 7.88 7.88 7.88 1.6K
15:13 7.88 7.88 7.88 7.88 2.3K
15:14 7.88 7.88 7.88 7.88 0.7K
15:15 7.87 7.88 7.87 7.88 3.1K
15:16 7.88 7.88 7.88 7.88 1.2K
15:18 7.88 7.88 7.88 7.88 0.8K
15:19 7.88 7.88 7.88 7.88 0.5K
15:20 7.88 7.88 7.88 7.88 2.0K
15:21 7.88 7.88 7.88 7.88 0.9K
15:22 7.88 7.88 7.88 7.88 2.3K
15:23 7.88 7.88 7.88 7.88 1.6K
15:24 7.88 7.88 7.88 7.88 0.3K
15:25 7.88 7.88 7.88 7.88 2.7K
15:26 7.88 7.88 7.88 7.88 1.0K
15:27 7.88 7.88 7.88 7.88 1.7K
15:28 7.88 7.88 7.88 7.88 0.9K
15:29 7.88 7.88 7.88 7.88 2.9K
15:30 7.88 7.88 7.88 7.88 2.9K
15:31 7.88 7.88 7.88 7.88 1.2K
15:32 7.88 7.89 7.88 7.89 8.7K
15:33 7.89 7.89 7.89 7.89 1.8K
15:34 7.89 7.89 7.89 7.89 2.3K
15:35 7.89 7.90 7.89 7.90 7.1K
15:36 7.90 7.90 7.90 7.90 5.4K
15:37 7.90 7.90 7.90 7.90 1.4K
15:38 7.90 7.90 7.90 7.90 2.0K
15:39 7.90 7.91 7.90 7.91 6.0K
15:40 7.91 7.91 7.89 7.89 29.8K
15:41 7.89 7.89 7.89 7.89 1.0K
15:42 7.89 7.89 7.89 7.89 3.1K
15:43 7.89 7.89 7.89 7.89 2.2K
15:44 7.89 7.89 7.89 7.89 1.3K
15:45 7.90 7.90 7.90 7.90 4.6K
15:46 7.90 7.90 7.90 7.90 1.2K
15:47 7.90 7.90 7.90 7.90 1.4K
15:48 7.91 7.91 7.91 7.91 7.6K
15:49 7.91 7.92 7.91 7.92 8.5K
15:50 7.91 7.91 7.91 7.91 8.5K
15:51 7.91 7.91 7.91 7.91 3.3K
15:52 7.91 7.91 7.91 7.91 2.7K
15:53 7.91 7.91 7.91 7.91 5.1K
15:54 7.91 7.91 7.91 7.91 5.1K
15:55 7.91 7.91 7.91 7.91 7.6K
15:56 7.91 7.91 7.91 7.91 13.2K
15:57 7.90 7.91 7.90 7.91 12.5K
15:58 7.91 7.91 7.89 7.90 55.4K
15:59 7.90 7.90 7.89 7.89 330.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available