RLJ Lodging

RLJ
🏛️ usa →
7.20
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
2022-12-30 10.35 10.63 10.30 10.59 1.0M
2022-12-29 10.32 10.51 10.25 10.48 1.1M
2022-12-28 10.50 10.59 10.24 10.30 1.4M
2022-12-27 10.48 10.55 10.42 10.50 0.8M
2022-12-23 10.24 10.55 10.23 10.54 0.6M
2022-12-22 10.21 10.30 10.04 10.28 3.0M
2022-12-21 10.79 10.82 10.23 10.32 2.5M
2022-12-20 10.85 10.92 10.75 10.81 1.3M
2022-12-19 11.00 11.07 10.76 10.86 1.6M
2022-12-16 10.95 11.07 10.81 11.05 2.1M
2022-12-15 11.22 11.45 11.16 11.21 1.5M
2022-12-14 11.64 11.71 11.34 11.40 1.2M
2022-12-13 12.13 12.21 11.62 11.69 1.4M
2022-12-12 11.55 11.75 11.38 11.74 1.4M
2022-12-09 11.42 11.56 11.33 11.51 2.6M
2022-12-08 11.67 11.89 11.51 11.56 2.2M
2022-12-07 11.39 11.74 11.34 11.57 1.6M
2022-12-06 11.49 11.57 11.38 11.44 0.7M
2022-12-05 11.89 11.96 11.54 11.55 0.8M
2022-12-02 11.99 12.16 11.93 12.04 0.9M
2022-12-01 12.25 12.37 12.08 12.19 1.1M
2022-11-30 11.81 12.13 11.70 12.12 1.9M
2022-11-29 11.74 11.91 11.61 11.90 1.0M
2022-11-28 11.82 11.87 11.68 11.70 1.7M
2022-11-25 11.84 11.97 11.74 11.97 0.4M
2022-11-23 11.99 12.04 11.76 11.79 0.8M
2022-11-22 11.85 12.16 11.71 12.07 1.7M
2022-11-21 11.71 11.80 11.59 11.77 1.0M
2022-11-18 11.73 11.85 11.53 11.76 1.7M
2022-11-17 11.27 11.45 11.20 11.37 0.9M
2022-11-16 11.64 11.64 11.39 11.48 1.4M
2022-11-15 12.03 12.07 11.70 11.76 1.2M
2022-11-14 11.99 12.04 11.75 11.78 1.2M
2022-11-11 11.97 12.21 11.87 12.09 1.0M
2022-11-10 11.64 12.17 11.48 11.87 1.4M
2022-11-09 11.24 11.32 10.99 11.06 0.9M
2022-11-08 11.28 11.40 11.08 11.31 1.2M
2022-11-07 11.54 11.66 11.01 11.28 1.2M
2022-11-04 11.49 11.58 11.16 11.39 1.7M
2022-11-03 11.63 11.63 11.01 11.41 1.5M
2022-11-02 12.09 12.11 11.51 11.51 1.7M
2022-11-01 12.35 12.41 12.09 12.26 1.2M
2022-10-31 12.05 12.21 11.93 12.17 1.2M
2022-10-28 12.10 12.18 11.77 12.13 1.2M
2022-10-27 12.10 12.25 12.00 12.06 1.5M
2022-10-26 11.89 12.05 11.81 11.91 1.3M
2022-10-25 11.60 11.89 11.46 11.82 1.6M
2022-10-24 11.80 11.80 11.48 11.61 2.4M
2022-10-21 11.48 11.76 11.40 11.70 3.3M
2022-10-20 11.45 11.67 11.37 11.39 2.5M
2022-10-19 11.19 11.47 11.18 11.40 2.0M
2022-10-18 11.35 11.56 11.28 11.34 2.3M
2022-10-17 11.01 11.21 10.94 11.10 3.4M
2022-10-14 10.96 11.13 10.66 10.70 3.2M
2022-10-13 10.29 10.83 10.08 10.73 3.2M
2022-10-12 10.40 10.62 10.20 10.50 2.6M
2022-10-11 10.30 10.46 10.06 10.41 3.5M
2022-10-10 10.51 10.56 10.20 10.29 2.3M
2022-10-07 10.52 10.63 10.37 10.46 1.0M
2022-10-06 10.59 10.77 10.49 10.61 2.1M
2022-10-05 10.48 10.70 10.36 10.68 1.3M
2022-10-04 10.57 10.81 10.56 10.73 1.6M
2022-10-03 10.36 10.50 10.01 10.30 2.3M
2022-09-30 9.90 10.23 9.85 10.12 2.7M
2022-09-29 10.38 10.40 9.84 10.02 3.1M
2022-09-28 10.39 10.76 10.27 10.69 1.4M
2022-09-27 10.43 10.62 10.16 10.23 1.4M
2022-09-26 10.50 10.67 10.11 10.24 1.7M
2022-09-23 10.67 10.69 10.32 10.62 1.7M
2022-09-22 11.35 11.41 10.85 10.90 1.5M
2022-09-21 12.26 12.29 11.43 11.43 1.4M
2022-09-20 12.05 12.18 11.96 12.12 0.9M
2022-09-19 11.87 12.31 11.83 12.20 2.4M
2022-09-16 12.05 12.09 11.78 12.07 2.7M
2022-09-15 12.34 12.52 12.14 12.15 1.1M
2022-09-14 12.19 12.39 12.02 12.36 1.5M
2022-09-13 12.23 12.46 12.08 12.24 1.2M
2022-09-12 12.64 12.77 12.58 12.66 1.3M
2022-09-09 12.29 12.55 12.22 12.48 0.9M
2022-09-08 12.08 12.32 12.00 12.14 0.9M
2022-09-07 11.66 12.30 11.66 12.22 2.5M
2022-09-06 11.85 11.92 11.59 11.72 1.1M
2022-09-02 12.08 12.17 11.78 11.85 0.8M
2022-09-01 11.85 11.88 11.54 11.85 1.3M
2022-08-31 12.21 12.28 12.02 12.06 1.1M
2022-08-30 12.37 12.40 12.11 12.20 1.4M
2022-08-29 12.23 12.32 12.14 12.26 0.8M
2022-08-26 12.92 12.92 12.39 12.42 1.3M
2022-08-25 12.85 13.01 12.78 12.83 1.3M
2022-08-24 12.76 12.90 12.72 12.81 1.0M
2022-08-23 12.81 13.06 12.77 12.83 0.9M
2022-08-22 12.70 12.86 12.58 12.77 1.0M
2022-08-19 13.29 13.29 12.77 12.95 1.5M
2022-08-18 13.12 13.47 13.10 13.42 1.2M
2022-08-17 13.17 13.34 13.02 13.14 1.2M
2022-08-16 13.32 13.49 13.28 13.39 1.6M
2022-08-15 13.36 13.47 13.24 13.41 0.9M
2022-08-12 13.34 13.44 13.24 13.42 0.9M
2022-08-11 13.25 13.27 13.03 13.22 0.7M
2022-08-10 13.03 13.09 12.84 12.97 0.7M
2022-08-09 12.56 12.71 12.47 12.71 1.3M
2022-08-08 12.67 12.88 12.53 12.55 1.4M
2022-08-05 12.28 12.76 12.18 12.45 1.2M
2022-08-04 12.50 12.63 12.29 12.49 1.3M
2022-08-03 12.43 12.67 12.36 12.38 1.0M
2022-08-02 12.37 12.58 12.24 12.25 0.9M
2022-08-01 12.39 12.64 12.16 12.49 1.4M
2022-07-29 12.39 12.54 12.24 12.49 1.1M
2022-07-28 12.19 12.42 12.02 12.39 1.1M
2022-07-27 12.04 12.23 11.92 12.20 1.0M
2022-07-26 11.85 11.99 11.78 11.80 1.1M
2022-07-25 11.87 12.11 11.66 11.95 1.9M
2022-07-22 12.10 12.18 11.62 11.79 1.3M
2022-07-21 11.93 12.05 11.74 12.00 0.6M
2022-07-20 12.07 12.20 11.91 12.13 1.0M
2022-07-19 11.90 12.10 11.85 12.06 1.0M
2022-07-18 11.55 11.76 11.45 11.62 1.4M
2022-07-15 11.38 11.43 11.06 11.33 0.9M
2022-07-14 11.00 11.23 11.00 11.13 0.6M
2022-07-13 10.97 11.33 10.91 11.28 1.3M
2022-07-12 10.97 11.32 10.97 11.18 1.0M
2022-07-11 11.04 11.20 10.84 10.99 1.2M
2022-07-08 11.32 11.36 10.97 11.22 0.9M
2022-07-07 10.94 11.37 10.91 11.26 2.1M
2022-07-06 11.06 11.29 10.73 10.87 1.9M
2022-07-05 10.76 11.17 10.55 11.12 1.2M
2022-07-01 10.94 11.31 10.86 11.06 1.2M
2022-06-30 10.92 11.30 10.68 11.03 1.5M
2022-06-29 11.01 11.15 10.77 11.04 1.6M
2022-06-28 11.34 11.79 11.16 11.17 1.8M
2022-06-27 11.33 11.49 11.11 11.27 2.2M
2022-06-24 10.68 11.43 10.58 11.21 3.7M
2022-06-23 10.58 10.76 10.20 10.48 4.7M
2022-06-22 10.76 11.01 10.60 10.66 3.4M
2022-06-21 11.23 11.62 11.00 11.02 3.4M
2022-06-17 11.40 11.48 11.02 11.05 4.5M
2022-06-16 11.79 11.95 11.22 11.32 2.7M
2022-06-15 12.01 12.48 11.77 12.18 2.8M
2022-06-14 11.46 11.99 11.30 11.71 2.9M
2022-06-13 12.27 12.28 11.35 11.45 3.2M
2022-06-10 13.34 13.53 12.57 12.67 2.2M
2022-06-09 14.09 14.09 13.64 13.64 1.1M
2022-06-08 14.04 14.33 13.86 14.15 1.3M
2022-06-07 13.70 14.20 13.59 14.15 1.3M
2022-06-06 13.94 13.99 13.73 13.88 1.4M
2022-06-03 13.79 13.99 13.68 13.76 1.5M
2022-06-02 13.85 14.12 13.78 13.97 1.4M
2022-06-01 13.60 13.93 13.27 13.86 1.7M
2022-05-31 13.46 13.61 13.31 13.43 1.8M
2022-05-27 13.46 13.68 13.43 13.62 1.3M
2022-05-26 13.26 13.51 13.23 13.38 1.5M
2022-05-25 12.42 13.29 12.42 13.15 2.0M
2022-05-24 12.41 12.43 12.07 12.42 1.9M
2022-05-23 12.59 12.64 12.28 12.50 1.8M
2022-05-20 13.44 13.44 12.28 12.47 2.2M
2022-05-19 13.34 13.65 13.19 13.26 1.9M
2022-05-18 13.85 14.14 13.42 13.55 2.0M
2022-05-17 13.61 14.11 13.58 13.94 2.0M
2022-05-16 13.22 13.52 13.12 13.40 2.1M
2022-05-13 12.81 13.34 12.58 13.28 2.6M
2022-05-12 12.48 12.65 12.10 12.64 2.6M
2022-05-11 12.98 13.29 12.38 12.54 1.5M
2022-05-10 12.55 12.90 12.30 12.83 2.6M
2022-05-09 13.33 13.44 12.26 12.33 2.2M
2022-05-06 13.03 13.73 12.86 13.48 2.1M
2022-05-05 13.26 13.88 12.86 13.10 2.2M
2022-05-04 13.53 13.71 13.09 13.56 2.0M
2022-05-03 13.94 13.97 13.37 13.58 1.4M
2022-05-02 14.05 14.23 13.49 13.78 1.6M
2022-04-29 14.55 14.75 13.97 14.02 1.3M
2022-04-28 14.47 14.78 14.03 14.72 1.0M
2022-04-27 14.09 14.53 14.01 14.29 1.4M
2022-04-26 14.36 14.50 14.13 14.16 1.0M
2022-04-25 14.14 14.51 13.97 14.46 1.3M
2022-04-22 14.09 14.44 14.06 14.14 1.5M
2022-04-21 14.49 14.69 14.06 14.09 1.3M
2022-04-20 14.36 14.62 14.17 14.18 1.7M
2022-04-19 13.82 14.28 13.82 14.12 2.1M
2022-04-18 14.06 14.36 13.78 13.84 1.9M
2022-04-14 13.96 14.31 13.92 14.12 2.5M
2022-04-13 13.09 13.92 12.96 13.88 1.7M
2022-04-12 12.82 13.14 12.75 13.00 1.4M
2022-04-11 12.53 12.86 12.45 12.73 1.7M
2022-04-08 12.76 12.85 12.49 12.50 1.0M
2022-04-07 13.27 13.28 12.70 12.83 1.3M
2022-04-06 13.71 13.82 13.29 13.34 1.0M
2022-04-05 14.50 14.68 13.84 13.92 0.8M
2022-04-04 14.33 14.49 13.95 14.46 1.2M
2022-04-01 14.25 14.48 14.09 14.42 1.8M
2022-03-31 14.27 14.44 14.08 14.08 1.4M
2022-03-30 14.33 14.39 14.14 14.23 1.2M
2022-03-29 14.20 14.47 14.08 14.36 1.7M
2022-03-28 13.90 14.03 13.74 13.91 1.3M
2022-03-25 13.80 14.00 13.73 13.85 0.9M
2022-03-24 13.69 13.73 13.51 13.71 1.4M
2022-03-23 13.90 13.98 13.63 13.63 1.2M
2022-03-22 14.10 14.33 13.96 14.04 1.8M
2022-03-21 14.35 14.45 13.88 13.94 1.7M
2022-03-18 14.31 14.50 14.09 14.48 4.5M
2022-03-17 13.81 14.21 13.74 14.18 2.0M
2022-03-16 13.59 14.04 13.52 13.99 2.0M
2022-03-15 13.51 13.75 13.21 13.45 2.0M
2022-03-14 13.46 13.55 13.12 13.29 2.4M
2022-03-11 13.59 13.92 13.25 13.29 1.6M
2022-03-10 13.01 13.42 12.91 13.42 1.8M
2022-03-09 13.18 13.53 13.15 13.30 1.7M
2022-03-08 12.29 13.03 12.04 12.76 2.3M
2022-03-07 13.29 13.29 12.18 12.21 2.0M
2022-03-04 13.41 13.51 13.02 13.24 2.0M
2022-03-03 13.99 14.07 13.51 13.63 2.9M
2022-03-02 13.45 14.00 13.41 13.93 1.3M
2022-03-01 13.93 14.00 13.30 13.41 1.7M
2022-02-28 14.12 14.28 13.75 13.99 2.3M
2022-02-25 14.43 14.60 14.10 14.37 1.5M
2022-02-24 13.55 14.33 13.29 14.33 1.8M
2022-02-23 14.72 14.73 14.00 14.03 1.2M
2022-02-22 14.83 14.93 14.40 14.55 1.2M
2022-02-18 15.16 15.45 14.84 14.86 1.6M
2022-02-17 15.18 15.39 15.03 15.22 1.3M
2022-02-16 15.02 15.35 15.00 15.34 1.8M
2022-02-15 14.66 15.10 14.64 15.06 0.9M
2022-02-14 14.59 14.78 14.32 14.45 0.8M
2022-02-11 14.85 15.12 14.45 14.59 1.3M
2022-02-10 14.77 15.25 14.70 14.82 1.3M
2022-02-09 14.73 15.07 14.69 15.01 1.9M
2022-02-08 14.30 14.70 14.26 14.60 1.7M
2022-02-07 14.05 14.49 14.05 14.27 1.4M
2022-02-04 13.61 14.17 13.54 14.03 1.4M
2022-02-03 13.66 14.06 13.64 13.75 1.0M
2022-02-02 14.12 14.19 13.71 13.85 1.4M
2022-02-01 13.87 14.32 13.67 14.13 1.6M
2022-01-31 13.25 13.85 13.11 13.85 1.6M
2022-01-28 13.04 13.42 12.67 13.42 1.4M
2022-01-27 13.83 14.01 12.98 13.11 1.4M
2022-01-26 14.27 14.45 13.60 13.73 1.8M
2022-01-25 13.79 14.15 13.48 14.03 1.3M
2022-01-24 13.61 14.05 13.39 13.98 2.2M
2022-01-21 13.95 14.14 13.75 13.91 1.5M
2022-01-20 14.36 14.59 13.96 14.00 1.3M
2022-01-19 14.56 14.66 14.32 14.38 1.4M
2022-01-18 14.70 14.90 14.50 14.51 1.5M
2022-01-14 14.76 14.79 14.45 14.73 1.5M
2022-01-13 14.53 14.71 14.44 14.56 0.7M
2022-01-12 14.72 14.81 14.41 14.41 0.9M
2022-01-11 14.35 14.68 14.14 14.58 1.0M
2022-01-10 14.56 14.56 14.18 14.29 1.2M
2022-01-07 14.23 14.77 14.21 14.48 1.6M
2022-01-06 14.05 14.22 13.92 14.10 1.3M
2022-01-05 14.26 14.49 13.87 13.95 1.4M
2022-01-04 14.28 14.50 14.18 14.19 1.1M
2022-01-03 14.03 14.37 14.01 14.09 0.8M