Mercados españoles cerrados en 2 hrs 54 min

RLJ Lodging Trust (RLJ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,77+0,03 (+0,28%)
A partir del 09:36AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202411,6411,7711,7111,7711,7723.219
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 ene 202411,8911,9411,5711,5811,481.312.200
30 ene 202411,8611,9611,8111,8811,781.335.000
29 ene 202411,7911,9511,7211,9211,82992.900
26 ene 202411,8711,9011,8011,8111,71900.700
25 ene 202411,7511,8311,5711,8011,702.259.600
24 ene 202411,8711,8811,5011,5211,421.143.700
23 ene 202412,0012,0111,7011,7211,622.444.800
22 ene 202411,8311,9111,7611,8811,782.679.100
19 ene 202411,4611,7311,3211,7211,621.559.000
18 ene 202411,5011,5011,2411,3711,271.217.600
17 ene 202411,3111,5011,2411,4011,301.026.100
16 ene 202411,4111,5411,3611,5011,401.391.400
12 ene 202411,7511,7911,4711,5511,45949.200
11 ene 202411,5911,6111,4411,5511,45887.300
10 ene 202411,6811,7111,5811,6411,541.120.500
09 ene 202411,6311,6811,5511,5511,451.527.100
08 ene 202411,5711,8211,5711,7911,69956.700
05 ene 202411,5611,7611,5011,6211,521.068.200
04 ene 202411,6511,7511,5711,6111,51878.400
03 ene 202411,5911,7611,5311,6211,521.134.000
02 ene 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
08 dic 202310,6110,8210,6010,7910,611.469.500
07 dic 202310,5410,7310,4710,6910,511.574.800
06 dic 202310,7810,8610,5410,5510,371.222.000
05 dic 202310,9711,0310,6810,6810,501.479.000
04 dic 202310,9211,0710,8511,0210,832.701.100
01 dic 202310,6410,9510,5910,9410,761.581.200
30 nov 202310,6710,7810,5610,6910,511.716.600
29 nov 202310,7410,8210,5810,6310,451.855.700
28 nov 202310,7010,7210,5210,6310,453.498.900
27 nov 202310,4210,5510,3510,5110,331.718.800
24 nov 202310,4110,5110,3310,4710,29900.300
22 nov 202310,4710,5410,3610,4010,22851.200
21 nov 202310,4210,4410,2910,3410,171.131.200
20 nov 202310,4510,5010,3610,4910,311.238.300
17 nov 202310,3410,4510,3310,4010,221.174.200
16 nov 202310,3910,4310,1910,2310,061.242.500
15 nov 202310,3510,4910,3310,3710,191.535.200
14 nov 202310,3310,4710,2310,3610,191.896.300
13 nov 20239,8310,069,759,989,811.357.800
10 nov 20239,839,949,729,909,73798.200
09 nov 20239,969,969,759,829,651.169.700
08 nov 202310,1010,129,779,859,681.063.300
07 nov 202310,1710,2210,0610,129,951.221.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...