Comparing Back to the side-by-side chart ↗
RLJ Lodging Trust (RLJ) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.69 | 12.12 | 11.58 | 11.65 | +0.17% | 2,534,400 |
| 2026-10-15 | 11.45 | 11.73 | 11.32 | 11.63 | +2.20% | 2,010,300 |
| 2026-10-14 | 11.46 | 11.53 | 11.22 | 11.38 | -1.90% | 1,816,000 |
| 2026-10-13 | 11.32 | 11.62 | 11.12 | 11.60 | +2.75% | 1,509,300 |
| 2026-10-12 | 11.26 | 11.37 | 11.14 | 11.29 | +0.71% | 1,168,600 |
| 2026-10-09 | 11.27 | 11.27 | 11.13 | 11.21 | +0.09% | 1,222,300 |
| 2026-10-08 | 11.10 | 11.25 | 11.00 | 11.20 | +0.63% | 2,199,800 |
| 2026-10-07 | 11.15 | 11.27 | 10.96 | 11.13 | -0.45% | 1,463,500 |
| 2026-10-06 | 11.23 | 11.50 | 11.15 | 11.18 | +0.18% | 2,084,800 |
| 2026-10-05 | 11.23 | 11.38 | 11.04 | 11.16 | -0.53% | 2,117,200 |
| 2026-10-02 | 11.11 | 11.22 | 11.01 | 11.22 | +1.63% | 1,818,600 |
| 2026-10-01 | 10.96 | 11.11 | 10.85 | 11.04 | -0.09% | 1,632,200 |
| 2026-09-30 | 11.00 | 11.12 | 10.92 | 11.05 | -0.09% | 2,412,000 |
| 2026-09-29 | 11.05 | 11.11 | 10.96 | 11.06 | -0.09% | 1,444,500 |
| 2026-09-28 | 11.18 | 11.23 | 10.83 | 11.07 | -1.16% | 2,487,600 |
| 2026-09-25 | 11.16 | 11.25 | 10.95 | 11.20 | +0.72% | 1,157,500 |
| 2026-09-24 | 10.87 | 11.20 | 10.86 | 11.12 | +1.92% | 1,420,700 |
| 2026-09-23 | 10.98 | 11.00 | 10.80 | 10.91 | -1.09% | 1,445,000 |
| 2026-09-22 | 11.04 | 11.22 | 10.90 | 11.03 | +0.82% | 1,173,900 |
| 2026-09-21 | 10.93 | 10.97 | 10.82 | 10.94 | +1.39% | 1,509,100 |
| 2026-09-18 | 10.86 | 10.88 | 10.74 | 10.79 | -1.10% | 4,213,500 |
| 2026-09-17 | 10.94 | 11.08 | 10.87 | 10.91 | +0.74% | 1,383,500 |
| 2026-09-16 | 10.78 | 11.03 | 10.66 | 10.83 | -1.28% | 1,360,300 |
| 2026-09-15 | 10.85 | 11.04 | 10.82 | 10.97 | +0.46% | 1,562,900 |
| 2026-09-14 | 10.80 | 10.96 | 10.70 | 10.92 | +0.37% | 1,486,600 |
| 2026-09-11 | 11.04 | 11.17 | 10.82 | 10.88 | -0.55% | 1,745,900 |
| 2026-09-10 | 10.90 | 11.05 | 10.83 | 10.94 | +0.64% | 2,181,400 |
| 2026-09-09 | 10.65 | 10.88 | 10.59 | 10.87 | +1.68% | 1,238,800 |
| 2026-09-08 | 10.84 | 10.93 | 10.68 | 10.69 | -2.20% | 1,746,600 |
| 2026-09-04 | 10.81 | 11.03 | 10.77 | 10.93 | +0.37% | 1,166,800 |
| 2026-09-03 | 11.17 | 11.22 | 10.87 | 10.89 | -1.71% | 1,032,000 |
| 2026-09-02 | 11.11 | 11.21 | 11.04 | 11.08 | +0.54% | 1,612,800 |
| 2026-09-01 | 10.99 | 11.10 | 10.88 | 11.02 | -0.18% | 1,619,900 |
| 2026-08-31 | 11.40 | 11.40 | 11.04 | 11.04 | -3.66% | 3,068,100 |
| 2026-08-28 | 11.44 | 11.52 | 11.31 | 11.46 | +0.70% | 1,525,400 |
| 2026-08-27 | 11.41 | 11.56 | 11.30 | 11.38 | -0.70% | 1,179,600 |
| 2026-08-26 | 11.60 | 11.60 | 11.37 | 11.46 | -0.87% | 1,698,900 |
| 2026-08-25 | 11.62 | 11.78 | 11.50 | 11.56 | +0.26% | 1,717,900 |
| 2026-08-24 | 11.53 | 11.67 | 11.41 | 11.53 | +0.26% | 1,159,200 |
| 2026-08-21 | 11.54 | 11.57 | 11.33 | 11.50 | +0.17% | 1,980,000 |
| 2026-08-20 | 11.29 | 11.49 | 11.22 | 11.48 | +1.23% | 1,619,100 |
| 2026-08-19 | 11.26 | 11.53 | 11.19 | 11.34 | +1.34% | 1,278,400 |
| 2026-08-18 | 11.06 | 11.24 | 11.02 | 11.19 | +1.08% | 1,560,100 |
| 2026-08-17 | 10.95 | 11.08 | 10.84 | 11.07 | +0.73% | 1,768,300 |
| 2026-08-14 | 10.92 | 11.18 | 10.89 | 10.99 | +0.37% | 1,065,200 |
| 2026-08-13 | 10.95 | 11.17 | 10.85 | 10.95 | +0.46% | 1,820,800 |
| 2026-08-12 | 10.85 | 10.93 | 10.68 | 10.90 | +0.65% | 2,599,000 |
| 2026-08-11 | 11.10 | 11.19 | 10.82 | 10.83 | -1.46% | 1,643,400 |
| 2026-08-10 | 11.03 | 11.09 | 10.77 | 10.99 | -1.26% | 2,817,800 |
| 2026-08-07 | 11.98 | 12.15 | 11.09 | 11.13 | -6.63% | 3,808,700 |
| 2026-08-06 | 12.89 | 12.89 | 11.91 | 11.92 | -3.25% | 1,811,900 |
| 2026-08-05 | 12.39 | 12.52 | 12.25 | 12.32 | -0.88% | 1,538,200 |
| 2026-08-04 | 12.35 | 12.48 | 12.20 | 12.43 | +0.73% | 1,907,100 |
| 2026-08-03 | 12.33 | 12.57 | 12.25 | 12.34 | +0.73% | 2,035,100 |
| 2026-07-31 | 12.32 | 12.45 | 12.22 | 12.25 | -0.49% | 1,605,500 |
| 2026-07-30 | 12.51 | 12.53 | 12.06 | 12.31 | -0.65% | 1,817,200 |
| 2026-07-29 | 12.48 | 12.55 | 12.34 | 12.39 | -0.32% | 1,750,200 |
| 2026-07-28 | 12.50 | 12.57 | 12.16 | 12.43 | -0.40% | 1,383,600 |
| 2026-07-27 | 12.39 | 12.56 | 12.26 | 12.48 | +1.13% | 1,799,900 |
| 2026-07-24 | 12.15 | 12.51 | 12.11 | 12.34 | +2.32% | 1,210,600 |
| 2026-07-23 | 12.30 | 12.33 | 11.96 | 12.06 | -2.19% | 1,534,600 |
| 2026-07-22 | 12.23 | 12.46 | 12.15 | 12.33 | +0.74% | 1,526,600 |
| 2026-07-21 | 12.14 | 12.24 | 11.93 | 12.24 | +2.00% | 2,265,100 |
| 2026-07-20 | 11.91 | 12.07 | 11.89 | 12.00 | +0.76% | 1,322,800 |
| 2026-07-17 | 11.65 | 11.98 | 11.55 | 11.91 | +1.62% | 2,731,800 |
| 2026-07-16 | 11.65 | 11.94 | 11.65 | 11.72 | +0.09% | 1,196,100 |
| 2026-07-15 | 11.71 | 11.94 | 11.68 | 11.71 | +0.95% | 1,307,200 |
| 2026-07-14 | 11.50 | 11.63 | 11.36 | 11.60 | +1.67% | 1,225,200 |
| 2026-07-13 | 11.67 | 11.73 | 11.36 | 11.41 | -0.52% | 1,785,000 |
| 2026-07-10 | 11.35 | 11.67 | 11.30 | 11.47 | +1.06% | 2,043,800 |
| 2026-07-09 | 11.18 | 11.38 | 11.12 | 11.35 | +2.53% | 2,273,000 |
| 2026-07-08 | 11.33 | 11.39 | 11.04 | 11.07 | -2.81% | 2,459,900 |
| 2026-07-07 | 11.64 | 11.75 | 11.38 | 11.39 | -2.06% | 1,798,800 |
| 2026-07-06 | 11.73 | 11.90 | 11.61 | 11.63 | -1.27% | 1,837,700 |
| 2026-07-02 | 11.78 | 11.93 | 11.67 | 11.78 | +0.77% | 2,083,000 |
| 2026-07-01 | 11.77 | 11.88 | 11.61 | 11.69 | -1.35% | 2,354,100 |
| 2026-06-30 | 11.72 | 11.94 | 11.55 | 11.85 | +0.08% | 2,797,900 |
| 2026-06-29 | 11.99 | 11.99 | 11.64 | 11.84 | -1.58% | 2,160,300 |
| 2026-06-26 | 11.50 | 12.03 | 11.48 | 12.03 | +4.34% | 6,128,600 |
| 2026-06-25 | 11.41 | 11.57 | 11.31 | 11.53 | +1.86% | 1,515,400 |
| 2026-06-24 | 11.37 | 11.40 | 11.16 | 11.32 | +0.09% | 1,547,500 |
| 2026-06-23 | 11.22 | 11.57 | 11.20 | 11.31 | -0.44% | 1,614,300 |
| 2026-06-22 | 11.47 | 11.54 | 11.34 | 11.36 | -0.61% | 1,325,000 |
| 2026-06-18 | 11.32 | 11.48 | 11.28 | 11.43 | +2.97% | 2,667,400 |
| 2026-06-17 | 11.25 | 11.40 | 11.01 | 11.10 | -1.42% | 1,611,600 |
| 2026-06-16 | 11.09 | 11.26 | 10.99 | 11.26 | +1.72% | 1,642,100 |
| 2026-06-15 | 11.07 | 11.13 | 10.97 | 11.07 | +0.45% | 1,348,200 |
| 2026-06-12 | 11.08 | 11.17 | 11.00 | 11.02 | +0.46% | 1,839,200 |
| 2026-06-11 | 10.79 | 11.02 | 10.72 | 10.97 | +3.10% | 1,972,800 |
| 2026-06-10 | 10.65 | 10.84 | 10.56 | 10.64 | +0.19% | 1,741,700 |
| 2026-06-09 | 10.66 | 10.73 | 10.47 | 10.62 | +1.05% | 2,270,200 |
| 2026-06-08 | 10.71 | 10.87 | 10.50 | 10.51 | -0.85% | 2,907,200 |
| 2026-06-05 | 10.51 | 10.70 | 10.48 | 10.60 | +0.57% | 2,054,900 |
| 2026-06-04 | 10.30 | 10.61 | 10.24 | 10.54 | +3.43% | 2,340,900 |
| 2026-06-03 | 9.99 | 10.21 | 9.99 | 10.19 | +0.99% | 1,670,100 |
| 2026-06-02 | 9.87 | 10.18 | 9.83 | 10.09 | +2.44% | 1,325,200 |
| 2026-06-01 | 9.70 | 9.91 | 9.66 | 9.85 | +1.23% | 1,537,600 |
| 2026-05-29 | 10.02 | 10.08 | 9.73 | 9.73 | -2.70% | 3,500,200 |
| 2026-05-28 | 10.04 | 10.10 | 9.76 | 10.00 | +0.50% | 1,792,500 |
| 2026-05-27 | 9.97 | 10.06 | 9.88 | 9.95 | +0.81% | 1,692,600 |
| 2026-05-26 | 9.61 | 9.88 | 9.60 | 9.87 | +3.03% | 1,323,000 |
| 2026-05-22 | 9.63 | 9.64 | 9.53 | 9.58 | -0.31% | 1,108,000 |
| 2026-05-21 | 9.44 | 9.62 | 9.30 | 9.61 | +1.26% | 1,589,100 |
| 2026-05-20 | 9.17 | 9.51 | 9.12 | 9.49 | +3.72% | 2,071,600 |
| 2026-05-19 | 9.14 | 9.26 | 8.96 | 9.15 | +0.00% | 2,060,200 |
| 2026-05-18 | 8.93 | 9.19 | 8.89 | 9.15 | +2.23% | 1,725,700 |
| 2026-05-15 | 9.08 | 9.10 | 8.85 | 8.95 | -1.65% | 2,335,000 |
| 2026-05-14 | 8.98 | 9.15 | 8.95 | 9.10 | +2.36% | 3,094,300 |
| 2026-05-13 | 8.85 | 8.95 | 8.77 | 8.89 | +0.68% | 1,834,900 |
| 2026-05-12 | 8.79 | 8.92 | 8.69 | 8.83 | +0.34% | 2,638,000 |
| 2026-05-11 | 8.99 | 9.00 | 8.63 | 8.80 | -1.68% | 4,558,600 |
| 2026-05-08 | 8.86 | 8.98 | 8.81 | 8.95 | +1.13% | 4,439,000 |
| 2026-05-07 | 8.81 | 8.96 | 8.74 | 8.85 | +0.80% | 4,623,800 |
| 2026-05-06 | 8.91 | 8.94 | 8.64 | 8.78 | +0.11% | 4,564,300 |
| 2026-05-05 | 8.41 | 8.87 | 8.35 | 8.77 | +5.03% | 5,328,000 |
| 2026-05-04 | 8.42 | 8.56 | 8.23 | 8.35 | +0.60% | 6,180,100 |
| 2026-05-01 | 8.29 | 8.36 | 8.14 | 8.30 | +0.73% | 5,457,000 |
| 2026-04-30 | 8.27 | 8.36 | 8.19 | 8.24 | -0.36% | 1,488,200 |
| 2026-04-29 | 8.08 | 8.30 | 8.04 | 8.27 | +2.10% | 2,765,800 |
| 2026-04-28 | 8.09 | 8.13 | 8.00 | 8.10 | +0.62% | 1,905,400 |
| 2026-04-27 | 7.97 | 8.12 | 7.95 | 8.05 | +1.00% | 2,949,300 |
| 2026-04-24 | 7.91 | 8.00 | 7.85 | 7.97 | +0.25% | 1,023,700 |
| 2026-04-23 | 7.95 | 7.98 | 7.85 | 7.95 | +0.63% | 2,151,000 |
| 2026-04-22 | 8.09 | 8.10 | 7.88 | 7.90 | -1.86% | 1,772,800 |
| 2026-04-21 | 8.25 | 8.33 | 8.02 | 8.05 | -2.19% | 1,213,900 |
| 2026-04-20 | 8.02 | 8.25 | 7.99 | 8.23 | +1.73% | 2,945,100 |
| 2026-04-17 | 8.13 | 8.24 | 7.97 | 8.09 | +1.12% | 5,684,900 |
| 2026-04-16 | 8.01 | 8.09 | 7.96 | 8.00 | -0.50% | 1,476,600 |
| 2026-04-15 | 8.17 | 8.19 | 8.03 | 8.04 | -1.71% | 1,414,900 |
| 2026-04-14 | 8.02 | 8.20 | 8.02 | 8.18 | +1.74% | 2,378,100 |
| 2026-04-13 | 7.80 | 8.05 | 7.74 | 8.04 | +2.42% | 1,483,900 |
| 2026-04-10 | 7.98 | 8.08 | 7.84 | 7.85 | -1.26% | 1,232,300 |
| 2026-04-09 | 7.63 | 8.03 | 7.63 | 7.95 | +3.25% | 1,779,600 |
| 2026-04-08 | 7.47 | 7.70 | 7.43 | 7.70 | +6.80% | 2,170,100 |
| 2026-04-07 | 7.23 | 7.35 | 7.15 | 7.21 | -0.69% | 3,608,800 |
| 2026-04-06 | 7.17 | 7.30 | 7.17 | 7.26 | -1.22% | 2,995,900 |
| 2026-04-02 | 7.26 | 7.39 | 7.20 | 7.35 | +0.27% | 3,237,800 |
| 2026-04-01 | 7.51 | 7.51 | 7.32 | 7.33 | -1.21% | 2,293,100 |
| 2026-03-31 | 7.57 | 7.73 | 7.31 | 7.42 | -1.33% | 2,420,300 |
| 2026-03-30 | 7.54 | 7.64 | 7.48 | 7.52 | +0.53% | 1,513,300 |
| 2026-03-27 | 7.66 | 7.68 | 7.46 | 7.48 | -3.23% | 1,523,200 |
| 2026-03-26 | 7.63 | 7.86 | 7.63 | 7.73 | +0.78% | 1,230,400 |
| 2026-03-25 | 7.72 | 7.73 | 7.59 | 7.67 | +0.66% | 1,151,500 |
| 2026-03-24 | 7.66 | 7.76 | 7.61 | 7.62 | -1.42% | 1,650,300 |
| 2026-03-23 | 7.75 | 7.94 | 7.67 | 7.73 | +3.07% | 2,276,200 |
| 2026-03-20 | 7.68 | 7.68 | 7.47 | 7.50 | -1.83% | 5,131,500 |
| 2026-03-19 | 7.50 | 7.68 | 7.50 | 7.64 | +0.53% | 1,558,600 |
| 2026-03-18 | 7.50 | 7.79 | 7.50 | 7.60 | +0.00% | 2,629,300 |
| 2026-03-17 | 7.67 | 7.70 | 7.57 | 7.60 | +0.66% | 2,342,700 |
| 2026-03-16 | 7.54 | 7.67 | 7.50 | 7.55 | +1.62% | 1,089,700 |
| 2026-03-13 | 7.64 | 7.75 | 7.37 | 7.43 | -1.59% | 1,297,800 |
| 2026-03-12 | 7.67 | 7.70 | 7.52 | 7.55 | -3.08% | 1,489,400 |
| 2026-03-11 | 7.84 | 7.86 | 7.74 | 7.79 | -0.89% | 1,274,100 |
| 2026-03-10 | 7.61 | 7.95 | 7.59 | 7.86 | +2.34% | 2,928,300 |
| 2026-03-09 | 7.66 | 7.84 | 7.43 | 7.68 | -2.04% | 1,625,200 |
| 2026-03-06 | 8.04 | 8.09 | 7.77 | 7.84 | -4.04% | 1,683,700 |
| 2026-03-05 | 8.10 | 8.23 | 7.93 | 8.17 | +0.37% | 1,908,800 |
| 2026-03-04 | 8.17 | 8.23 | 8.07 | 8.14 | +0.87% | 2,296,300 |
| 2026-03-03 | 8.05 | 8.11 | 7.77 | 8.07 | -0.98% | 2,060,000 |
| 2026-03-02 | 7.95 | 8.20 | 7.83 | 8.15 | +1.62% | 2,291,300 |
| 2026-02-27 | 8.35 | 8.63 | 7.94 | 8.02 | -3.26% | 4,222,300 |
| 2026-02-26 | 8.04 | 8.32 | 7.96 | 8.29 | +4.28% | 3,535,400 |
| 2026-02-25 | 8.04 | 8.05 | 7.88 | 7.95 | -0.75% | 1,304,800 |
| 2026-02-24 | 8.08 | 8.11 | 7.94 | 8.01 | -0.62% | 1,179,700 |
| 2026-02-23 | 8.20 | 8.30 | 7.96 | 8.06 | -1.95% | 1,757,000 |
| 2026-02-20 | 8.12 | 8.25 | 7.99 | 8.22 | +0.74% | 938,400 |
| 2026-02-19 | 8.32 | 8.44 | 8.15 | 8.16 | -1.81% | 1,966,100 |
| 2026-02-18 | 8.26 | 8.45 | 8.21 | 8.31 | +0.24% | 2,730,100 |
| 2026-02-17 | 8.33 | 8.41 | 8.21 | 8.29 | +0.00% | 1,197,300 |
| 2026-02-13 | 8.21 | 8.39 | 8.10 | 8.29 | +0.85% | 1,864,900 |
| 2026-02-12 | 8.46 | 8.56 | 8.05 | 8.22 | -2.26% | 2,268,500 |
| 2026-02-11 | 8.35 | 8.41 | 8.30 | 8.41 | +1.33% | 1,217,500 |
| 2026-02-10 | 7.98 | 8.35 | 7.98 | 8.30 | +3.62% | 1,932,900 |
| 2026-02-09 | 7.95 | 8.02 | 7.86 | 8.01 | +0.50% | 1,019,900 |
| 2026-02-06 | 7.76 | 8.02 | 7.76 | 7.97 | +2.84% | 1,548,200 |
| 2026-02-05 | 7.88 | 7.88 | 7.65 | 7.75 | -1.52% | 1,612,900 |
| 2026-02-04 | 7.59 | 7.92 | 7.59 | 7.87 | +5.07% | 1,905,800 |
| 2026-02-03 | 7.46 | 7.66 | 7.41 | 7.49 | +0.54% | 2,021,200 |
| 2026-02-02 | 7.46 | 7.55 | 7.39 | 7.45 | +0.27% | 1,146,700 |
| 2026-01-30 | 7.46 | 7.51 | 7.36 | 7.43 | -0.93% | 1,190,300 |
| 2026-01-29 | 7.35 | 7.52 | 7.27 | 7.50 | +3.16% | 1,541,900 |
| 2026-01-28 | 7.47 | 7.54 | 7.26 | 7.27 | -2.28% | 1,819,700 |
| 2026-01-27 | 7.57 | 7.59 | 7.32 | 7.44 | -1.98% | 2,155,700 |
| 2026-01-26 | 7.63 | 7.69 | 7.54 | 7.59 | -0.13% | 1,417,800 |
| 2026-01-23 | 7.64 | 7.65 | 7.55 | 7.60 | -1.30% | 1,231,500 |
| 2026-01-22 | 7.86 | 8.00 | 7.68 | 7.70 | -1.03% | 2,703,800 |
| 2026-01-21 | 7.56 | 7.87 | 7.56 | 7.78 | +3.87% | 1,323,000 |
| 2026-01-20 | 7.54 | 7.58 | 7.41 | 7.49 | -2.22% | 1,320,100 |
| 2026-01-16 | 7.62 | 7.69 | 7.54 | 7.66 | +0.13% | 1,782,200 |
| 2026-01-15 | 7.58 | 7.67 | 7.57 | 7.65 | +1.32% | 1,089,300 |
| 2026-01-14 | 7.67 | 7.68 | 7.48 | 7.55 | -1.31% | 1,232,200 |
| 2026-01-13 | 7.74 | 7.82 | 7.60 | 7.65 | -0.78% | 1,340,100 |
| 2026-01-12 | 7.72 | 7.77 | 7.66 | 7.71 | -0.77% | 1,158,400 |
| 2026-01-09 | 7.70 | 7.83 | 7.67 | 7.77 | +1.17% | 1,211,900 |
| 2026-01-08 | 7.49 | 7.80 | 7.45 | 7.68 | +2.54% | 1,564,300 |
| 2026-01-07 | 7.70 | 7.70 | 7.43 | 7.49 | -2.73% | 1,173,900 |
| 2026-01-06 | 7.42 | 7.73 | 7.42 | 7.70 | +1.45% | 2,655,000 |
| 2026-01-05 | 7.65 | 7.71 | 7.55 | 7.59 | -0.78% | 1,678,000 |
| 2026-01-02 | 7.49 | 7.78 | 7.38 | 7.65 | +2.68% | 1,490,200 |
| 2025-12-31 | 7.58 | 7.59 | 7.44 | 7.45 | -3.25% | 1,770,500 |
| 2025-12-30 | 7.68 | 7.73 | 7.65 | 7.70 | +0.39% | 1,411,800 |
| 2025-12-29 | 7.67 | 7.69 | 7.58 | 7.67 | +0.00% | 1,645,500 |
| 2025-12-26 | 7.74 | 7.74 | 7.64 | 7.67 | -0.65% | 904,000 |
| 2025-12-24 | 7.64 | 7.74 | 7.64 | 7.72 | +0.92% | 824,100 |
| 2025-12-23 | 7.79 | 7.80 | 7.64 | 7.65 | -1.80% | 1,232,200 |
| 2025-12-22 | 7.76 | 7.87 | 7.76 | 7.79 | -0.13% | 1,946,900 |
| 2025-12-19 | 7.63 | 7.81 | 7.63 | 7.80 | +1.30% | 5,862,400 |
| 2025-12-18 | 7.81 | 7.82 | 7.68 | 7.70 | -0.65% | 2,744,200 |
| 2025-12-17 | 7.65 | 7.83 | 7.65 | 7.75 | +0.78% | 3,458,900 |
| 2025-12-16 | 7.76 | 7.79 | 7.64 | 7.69 | -0.52% | 1,706,900 |
| 2025-12-15 | 7.73 | 7.82 | 7.58 | 7.73 | +0.91% | 1,945,400 |
| 2025-12-12 | 7.66 | 7.73 | 7.60 | 7.66 | +0.66% | 2,130,000 |
| 2025-12-11 | 7.56 | 7.74 | 7.53 | 7.61 | +0.93% | 5,563,000 |
| 2025-12-10 | 7.40 | 7.61 | 7.37 | 7.54 | +2.31% | 2,842,100 |
| 2025-12-09 | 7.19 | 7.39 | 7.17 | 7.37 | +2.08% | 1,417,500 |
| 2025-12-08 | 7.33 | 7.35 | 7.15 | 7.22 | -1.37% | 1,882,400 |
| 2025-12-05 | 7.27 | 7.40 | 7.23 | 7.32 | +0.69% | 2,028,100 |
| 2025-12-04 | 7.38 | 7.42 | 7.24 | 7.27 | -2.28% | 3,065,700 |
| 2025-12-03 | 7.43 | 7.49 | 7.37 | 7.44 | +0.40% | 1,955,500 |
| 2025-12-02 | 7.54 | 7.54 | 7.37 | 7.41 | -1.20% | 1,977,600 |
| 2025-12-01 | 7.54 | 7.62 | 7.41 | 7.50 | -0.53% | 2,426,900 |
| 2025-11-28 | 7.60 | 7.62 | 7.36 | 7.54 | -0.92% | 874,700 |
| 2025-11-26 | 7.66 | 7.71 | 7.60 | 7.61 | -0.39% | 2,320,100 |
| 2025-11-25 | 7.58 | 7.76 | 7.53 | 7.64 | +1.06% | 1,811,400 |
| 2025-11-24 | 7.48 | 7.60 | 7.41 | 7.56 | +0.53% | 3,275,600 |
| 2025-11-21 | 7.26 | 7.56 | 7.26 | 7.52 | +4.59% | 1,624,900 |
| 2025-11-20 | 7.32 | 7.45 | 7.18 | 7.19 | -1.37% | 2,654,200 |
| 2025-11-19 | 7.37 | 7.45 | 7.24 | 7.29 | -0.95% | 1,667,200 |
| 2025-11-18 | 7.30 | 7.43 | 7.25 | 7.36 | +0.68% | 1,479,500 |
| 2025-11-17 | 7.43 | 7.49 | 7.29 | 7.31 | -1.62% | 2,933,000 |
| 2025-11-14 | 7.46 | 7.50 | 7.33 | 7.43 | -0.67% | 1,367,900 |
| 2025-11-13 | 7.43 | 7.55 | 7.38 | 7.48 | -0.53% | 2,293,400 |
| 2025-11-12 | 7.50 | 7.67 | 7.45 | 7.52 | +3.16% | 2,564,800 |
| 2025-11-11 | 7.28 | 7.39 | 7.23 | 7.29 | -0.14% | 1,204,900 |
| 2025-11-10 | 7.28 | 7.37 | 7.17 | 7.30 | +0.69% | 2,191,500 |
| 2025-11-07 | 6.82 | 7.28 | 6.75 | 7.25 | +5.69% | 2,288,300 |
| 2025-11-06 | 7.00 | 7.00 | 6.73 | 6.86 | +0.00% | 1,944,700 |
| 2025-11-05 | 6.80 | 6.92 | 6.70 | 6.86 | +0.88% | 1,473,000 |
| 2025-11-04 | 6.74 | 6.86 | 6.71 | 6.80 | -1.02% | 1,110,600 |
| 2025-11-03 | 6.76 | 6.88 | 6.69 | 6.87 | +1.03% | 1,366,800 |
| 2025-10-31 | 6.88 | 6.88 | 6.68 | 6.80 | -1.88% | 1,524,400 |
| 2025-10-30 | 6.81 | 7.00 | 6.77 | 6.93 | +0.73% | 1,408,500 |
| 2025-10-29 | 6.84 | 7.02 | 6.80 | 6.88 | -0.15% | 2,055,100 |
| 2025-10-28 | 7.05 | 7.06 | 6.88 | 6.89 | -2.41% | 1,105,900 |
| 2025-10-27 | 6.99 | 7.10 | 6.97 | 7.06 | +1.29% | 1,093,300 |
| 2025-10-24 | 6.99 | 7.07 | 6.92 | 6.97 | +0.29% | 1,499,200 |
| 2025-10-23 | 7.16 | 7.16 | 6.94 | 6.95 | -2.80% | 1,397,700 |
| 2025-10-22 | 7.10 | 7.27 | 7.07 | 7.15 | +0.85% | 1,807,400 |
| 2025-10-21 | 7.08 | 7.23 | 7.06 | 7.09 | +0.14% | 2,469,700 |
| 2025-10-20 | 6.96 | 7.09 | 6.84 | 7.08 | +2.16% | 10,131,000 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+10.43%). 가장 약한 달: 3월 (-12.51%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
RLJ Lodging Trust (RLJ)의 최근 종가는 얼마입니까?
2026-10-16 기준 11.65. Closelook 데이터 레이크의 일별 가격 기록 기준.
RLJ의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 12.89, 최저 6.68 (2026-10-16 기준).
RLJ Lodging Trust이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 RLJ의 가장 강한 달은 6월(평균 +10.43%), 가장 약한 달은 3월(평균 -12.51%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.