Italia markets closed

RLJ Lodging Trust (RLJ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,08+0,08 (+0,73%)
In data: 10:07AM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202411,0611,1010,9911,0811,0877.253
30 apr 202411,0511,1010,9311,0011,001.398.000
29 apr 202411,1911,2711,0311,1111,111.202.800
26 apr 202411,1311,2811,0911,1111,11834.300
25 apr 202411,2311,2611,0511,1011,101.195.100
24 apr 202411,3511,4411,2411,3811,381.206.700
23 apr 202411,2711,4811,2511,4011,40820.400
22 apr 202411,0711,2911,0211,2811,28973.500
19 apr 202410,9211,0610,9011,0411,041.036.800
18 apr 202410,9911,0510,8410,9110,911.231.400
17 apr 202411,2811,3010,9410,9610,961.192.800
16 apr 202411,3911,3911,1811,2311,23939.300
15 apr 202411,6311,6711,3611,4711,471.572.100
12 apr 202411,7111,7411,4611,5311,531.072.700
11 apr 202411,7011,8311,6011,7511,75755.500
10 apr 202411,6711,8311,5611,6611,661.692.500
09 apr 202411,9911,9911,7611,9611,96999.300
08 apr 202411,6911,9211,6911,9111,91911.800
05 apr 202411,6511,7111,6011,6711,67544.600
04 apr 202411,8211,8611,5711,6411,641.702.100
03 apr 202411,5311,6911,4811,6811,681.437.600
02 apr 202411,5611,8811,5011,5811,581.469.600
01 apr 202411,8511,8611,6511,6911,691.362.100
28 mar 202411,7311,9111,7011,8211,821.250.500
27 mar 202411,6411,7611,6011,7411,741.263.700
27 mar 20240.1 Dividendo
26 mar 202411,7511,7811,6011,6011,501.174.800
25 mar 202411,8811,9311,6811,7011,601.103.500
22 mar 202412,0412,1311,8111,8111,711.290.500
21 mar 202411,9112,1111,8712,0411,941.796.400
20 mar 202411,8511,9211,7311,8311,731.709.200
19 mar 202411,8111,9611,8111,9211,82697.600
18 mar 202411,7511,9411,7411,8611,761.049.700
15 mar 202411,8011,9611,6411,7611,662.628.000
14 mar 202411,9011,9811,7511,8711,771.167.200
13 mar 202412,0112,1211,9311,9611,86808.800
12 mar 202412,0412,1712,0212,0911,99801.400
11 mar 202412,1412,2112,0712,0911,99815.100
08 mar 202412,2112,2612,1212,2012,09684.600
07 mar 202412,2312,2312,0012,0811,98790.300
06 mar 202412,1712,3912,0812,1212,02692.300
05 mar 202412,0912,2312,0512,0511,95905.500
04 mar 202412,1512,2212,0912,1612,06879.700
01 mar 202411,9312,1811,8412,1812,081.877.800
29 feb 202411,9211,9311,7511,8711,771.714.400
28 feb 202411,3411,8711,3411,7811,681.355.800
27 feb 202411,5111,7611,0611,4811,381.640.500
26 feb 202411,7711,8511,5811,6011,501.319.400
23 feb 202412,0212,1411,8311,8611,761.455.100
22 feb 202411,9612,0111,7112,0011,901.492.500
21 feb 202411,7011,9611,6911,9311,831.999.300
20 feb 202411,5511,7611,4911,7211,621.134.300
16 feb 202411,6511,8211,5811,7011,601.192.000
15 feb 202411,6211,8411,6211,8311,731.177.800
14 feb 202411,4711,6311,3411,5011,401.186.900
13 feb 202411,3811,5511,2111,3511,251.652.600
12 feb 202411,7311,8111,6911,7611,661.405.600
09 feb 202411,6311,7111,5211,6811,58991.000
08 feb 202411,4811,6411,4511,6411,541.017.000
07 feb 202411,6111,6211,4411,5111,411.271.000
06 feb 202411,5111,6911,4711,6111,511.386.700
05 feb 202411,4811,6411,4011,5511,451.202.700
02 feb 202411,6511,7511,4911,6611,561.323.600
01 feb 202411,5911,8011,5011,8011,701.914.000
31 gen 202411,8911,9411,5711,5811,481.312.200
30 gen 202411,8611,9611,8111,8811,781.335.000
29 gen 202411,7911,9511,7211,9211,82992.900
26 gen 202411,8711,9011,8011,8111,71900.700
25 gen 202411,7511,8311,5711,8011,702.259.600
24 gen 202411,8711,8811,5011,5211,421.143.700
23 gen 202412,0012,0111,7011,7211,622.444.800
22 gen 202411,8311,9111,7611,8811,782.679.100
19 gen 202411,4611,7311,3211,7211,621.559.000
18 gen 202411,5011,5011,2411,3711,271.217.600
17 gen 202411,3111,5011,2411,4011,301.026.100
16 gen 202411,4111,5411,3611,5011,401.391.400
12 gen 202411,7511,7911,4711,5511,45949.200
11 gen 202411,5911,6111,4411,5511,45887.300
10 gen 202411,6811,7111,5811,6411,541.120.500
09 gen 202411,6311,6811,5511,5511,451.527.100
08 gen 202411,5711,8211,5711,7911,69956.700
05 gen 202411,5611,7611,5011,6211,521.068.200
04 gen 202411,6511,7511,5711,6111,51878.400
03 gen 202411,5911,7611,5311,6211,521.134.000
02 gen 202411,7311,8811,6511,7411,641.301.200
29 dic 202311,8211,8811,7211,7211,621.152.700
28 dic 202311,8211,9611,8111,8711,771.100.700
28 dic 20230.1 Dividendo
27 dic 202311,9712,0811,9411,9911,791.551.900
26 dic 202311,9712,0511,8812,0211,82719.700
22 dic 202311,9412,0511,8811,9311,731.407.100
21 dic 202311,8611,8911,7511,8411,641.287.100
20 dic 202311,6511,8511,5111,6911,491.859.900
19 dic 202311,6611,8211,6111,6811,482.608.600
18 dic 202311,6211,6911,5011,5511,351.216.500
15 dic 202311,7711,7711,3911,5611,362.125.800
14 dic 202311,5612,0111,5611,7111,512.829.300
13 dic 202311,0411,3510,9511,3111,122.392.300
12 dic 202311,0511,1410,9911,0310,841.534.100
11 dic 202310,8211,1010,7811,0210,831.445.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...