Mercado abrirá em 2 h 55 min

RLJ Lodging Trust (RLJ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
11,10-0,28 (-2,46%)
No fechamento: 04:00PM EDT
11,10 0,00 (0,00%)
Pós-fechamento: 05:16PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202411,2311,2611,0511,1011,101.195.100
24 de abr. de 202411,3511,4411,2411,3811,381.206.700
23 de abr. de 202411,2711,4811,2511,4011,40820.400
22 de abr. de 202411,0711,2911,0211,2811,28973.500
19 de abr. de 202410,9211,0610,9011,0411,041.036.800
18 de abr. de 202410,9911,0510,8410,9110,911.231.400
17 de abr. de 202411,2811,3010,9410,9610,961.192.800
16 de abr. de 202411,3911,3911,1811,2311,23939.300
15 de abr. de 202411,6311,6711,3611,4711,471.572.100
12 de abr. de 202411,7111,7411,4611,5311,531.072.700
11 de abr. de 202411,7011,8311,6011,7511,75755.500
10 de abr. de 202411,6711,8311,5611,6611,661.692.500
09 de abr. de 202411,9911,9911,7611,9611,96999.300
08 de abr. de 202411,6911,9211,6911,9111,91911.800
05 de abr. de 202411,6511,7111,6011,6711,67544.600
04 de abr. de 202411,8211,8611,5711,6411,641.702.100
03 de abr. de 202411,5311,6911,4811,6811,681.437.600
02 de abr. de 202411,5611,8811,5011,5811,581.469.600
01 de abr. de 202411,8511,8611,6511,6911,691.362.100
28 de mar. de 202411,7311,9111,7011,8211,821.250.500
27 de mar. de 202411,6411,7611,6011,7411,741.263.700
27 de mar. de 20240.1 Dividendo
26 de mar. de 202411,7511,7811,6011,6011,501.174.800
25 de mar. de 202411,8811,9311,6811,7011,601.103.500
22 de mar. de 202412,0412,1311,8111,8111,711.290.500
21 de mar. de 202411,9112,1111,8712,0411,941.796.400
20 de mar. de 202411,8511,9211,7311,8311,731.709.200
19 de mar. de 202411,8111,9611,8111,9211,82697.600
18 de mar. de 202411,7511,9411,7411,8611,761.049.700
15 de mar. de 202411,8011,9611,6411,7611,662.628.000
14 de mar. de 202411,9011,9811,7511,8711,771.167.200
13 de mar. de 202412,0112,1211,9311,9611,86808.800
12 de mar. de 202412,0412,1712,0212,0911,99801.400
11 de mar. de 202412,1412,2112,0712,0911,99815.100
08 de mar. de 202412,2112,2612,1212,2012,09684.600
07 de mar. de 202412,2312,2312,0012,0811,98790.300
06 de mar. de 202412,1712,3912,0812,1212,02692.300
05 de mar. de 202412,0912,2312,0512,0511,95905.500
04 de mar. de 202412,1512,2212,0912,1612,06879.700
01 de mar. de 202411,9312,1811,8412,1812,081.877.800
29 de fev. de 202411,9211,9311,7511,8711,771.714.400
28 de fev. de 202411,3411,8711,3411,7811,681.355.800
27 de fev. de 202411,5111,7611,0611,4811,381.640.500
26 de fev. de 202411,7711,8511,5811,6011,501.319.400
23 de fev. de 202412,0212,1411,8311,8611,761.455.100
22 de fev. de 202411,9612,0111,7112,0011,901.492.500
21 de fev. de 202411,7011,9611,6911,9311,831.999.300
20 de fev. de 202411,5511,7611,4911,7211,621.134.300
16 de fev. de 202411,6511,8211,5811,7011,601.192.000
15 de fev. de 202411,6211,8411,6211,8311,731.177.800
14 de fev. de 202411,4711,6311,3411,5011,401.186.900
13 de fev. de 202411,3811,5511,2111,3511,251.652.600
12 de fev. de 202411,7311,8111,6911,7611,661.405.600
09 de fev. de 202411,6311,7111,5211,6811,58991.000
08 de fev. de 202411,4811,6411,4511,6411,541.017.000
07 de fev. de 202411,6111,6211,4411,5111,411.271.000
06 de fev. de 202411,5111,6911,4711,6111,511.386.700
05 de fev. de 202411,4811,6411,4011,5511,451.202.700
02 de fev. de 202411,6511,7511,4911,6611,561.323.600
01 de fev. de 202411,5911,8011,5011,8011,701.914.000
31 de jan. de 202411,8911,9411,5711,5811,481.312.200
30 de jan. de 202411,8611,9611,8111,8811,781.335.000
29 de jan. de 202411,7911,9511,7211,9211,82992.900
26 de jan. de 202411,8711,9011,8011,8111,71900.700
25 de jan. de 202411,7511,8311,5711,8011,702.259.600
24 de jan. de 202411,8711,8811,5011,5211,421.143.700
23 de jan. de 202412,0012,0111,7011,7211,622.444.800
22 de jan. de 202411,8311,9111,7611,8811,782.679.100
19 de jan. de 202411,4611,7311,3211,7211,621.559.000
18 de jan. de 202411,5011,5011,2411,3711,271.217.600
17 de jan. de 202411,3111,5011,2411,4011,301.026.100
16 de jan. de 202411,4111,5411,3611,5011,401.391.400
12 de jan. de 202411,7511,7911,4711,5511,45949.200
11 de jan. de 202411,5911,6111,4411,5511,45887.300
10 de jan. de 202411,6811,7111,5811,6411,541.120.500
09 de jan. de 202411,6311,6811,5511,5511,451.527.100
08 de jan. de 202411,5711,8211,5711,7911,69956.700
05 de jan. de 202411,5611,7611,5011,6211,521.068.200
04 de jan. de 202411,6511,7511,5711,6111,51878.400
03 de jan. de 202411,5911,7611,5311,6211,521.134.000
02 de jan. de 202411,7311,8811,6511,7411,641.301.200
29 de dez. de 202311,8211,8811,7211,7211,621.152.700
28 de dez. de 202311,8211,9611,8111,8711,771.100.700
28 de dez. de 20230.1 Dividendo
27 de dez. de 202311,9712,0811,9411,9911,791.551.900
26 de dez. de 202311,9712,0511,8812,0211,82719.700
22 de dez. de 202311,9412,0511,8811,9311,731.407.100
21 de dez. de 202311,8611,8911,7511,8411,641.287.100
20 de dez. de 202311,6511,8511,5111,6911,491.859.900
19 de dez. de 202311,6611,8211,6111,6811,482.608.600
18 de dez. de 202311,6211,6911,5011,5511,351.216.500
15 de dez. de 202311,7711,7711,3911,5611,362.125.800
14 de dez. de 202311,5612,0111,5611,7111,512.829.300
13 de dez. de 202311,0411,3510,9511,3111,122.392.300
12 de dez. de 202311,0511,1410,9911,0310,841.534.100
11 de dez. de 202310,8211,1010,7811,0210,831.445.300
08 de dez. de 202310,6110,8210,6010,7910,611.469.500
07 de dez. de 202310,5410,7310,4710,6910,511.574.800
06 de dez. de 202310,7810,8610,5410,5510,371.222.000
05 de dez. de 202310,9711,0310,6810,6810,501.479.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...