Yahoo

Correo

U.S. markets closed

F S&P 500
5,320.50
+0.25(+0.00%)
F Dow Jones
40,005.00
-5.00(-0.01%)
F Nasdaq
18,655.50
+5.50(+0.03%)
E-mini Russell 2000 Index Futur
2,104.00
-0.90(-0.04%)
Petróleo
79.42
+0.19(+0.24%)
Oro
2,382.50
-3.00(-0.13%)

TECNOLOGÍA

Es imposible comprar una TV de 65 pulgadas mejor que esta y con tan buen precio

RLJ Lodging Trust (RLJ)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

10.50

+0.10

(+0.96%)

Al cierre: 04:00PM EDT

10.45

-0.05

(-0.48%)

Fuera de horario:

06:40PM EDT

Periodo de tiempo:

16 may 2023 - 16 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
16 may 2024	10.37	10.51	10.37	10.50	10.50	679,800
15 may 2024	10.56	10.56	10.38	10.40	10.40	875,600
14 may 2024	10.47	10.53	10.34	10.42	10.42	1,097,300
13 may 2024	10.43	10.49	10.29	10.36	10.36	910,000
10 may 2024	10.42	10.42	10.29	10.33	10.33	1,215,800
09 may 2024	10.41	10.44	10.28	10.38	10.38	1,206,000
08 may 2024	10.55	10.60	10.35	10.38	10.38	1,320,400
07 may 2024	10.78	10.87	10.60	10.66	10.66	1,691,200
06 may 2024	10.84	10.86	10.65	10.70	10.70	1,584,900
03 may 2024	10.92	10.98	10.68	10.73	10.73	1,423,800
02 may 2024	11.16	11.16	10.50	10.70	10.70	1,895,100
01 may 2024	11.06	11.14	10.90	10.96	10.96	1,344,000
30 abr 2024	11.05	11.10	10.93	11.00	11.00	1,398,000
29 abr 2024	11.19	11.27	11.03	11.11	11.11	1,202,800
26 abr 2024	11.13	11.28	11.09	11.11	11.11	834,300
25 abr 2024	11.23	11.26	11.05	11.10	11.10	1,195,100
24 abr 2024	11.35	11.44	11.24	11.38	11.38	1,206,700
23 abr 2024	11.27	11.48	11.25	11.40	11.40	820,400
22 abr 2024	11.07	11.29	11.02	11.28	11.28	973,500
19 abr 2024	10.92	11.06	10.90	11.04	11.04	1,036,800
18 abr 2024	10.99	11.05	10.84	10.91	10.91	1,231,400
17 abr 2024	11.28	11.30	10.94	10.96	10.96	1,192,800
16 abr 2024	11.39	11.39	11.18	11.23	11.23	939,300
15 abr 2024	11.63	11.67	11.36	11.47	11.47	1,572,100
12 abr 2024	11.71	11.74	11.46	11.53	11.53	1,072,700
11 abr 2024	11.70	11.83	11.60	11.75	11.75	755,500
10 abr 2024	11.67	11.83	11.56	11.66	11.66	1,692,500
09 abr 2024	11.99	11.99	11.76	11.96	11.96	999,300
08 abr 2024	11.69	11.92	11.69	11.91	11.91	911,800
05 abr 2024	11.65	11.71	11.60	11.67	11.67	544,600
04 abr 2024	11.82	11.86	11.57	11.64	11.64	1,702,100
03 abr 2024	11.53	11.69	11.48	11.68	11.68	1,437,600
02 abr 2024	11.56	11.88	11.50	11.58	11.58	1,469,600
01 abr 2024	11.85	11.86	11.65	11.69	11.69	1,362,100
28 mar 2024	11.73	11.91	11.70	11.82	11.82	1,250,500
27 mar 2024	11.64	11.76	11.60	11.74	11.74	1,263,700
27 mar 2024	0.1 Dividendo
26 mar 2024	11.75	11.78	11.60	11.60	11.50	1,174,800
25 mar 2024	11.88	11.93	11.68	11.70	11.60	1,103,500
22 mar 2024	12.04	12.13	11.81	11.81	11.71	1,290,500
21 mar 2024	11.91	12.11	11.87	12.04	11.94	1,796,400
20 mar 2024	11.85	11.92	11.73	11.83	11.73	1,709,200
19 mar 2024	11.81	11.96	11.81	11.92	11.82	697,600
18 mar 2024	11.75	11.94	11.74	11.86	11.76	1,049,700
15 mar 2024	11.80	11.96	11.64	11.76	11.66	2,628,000
14 mar 2024	11.90	11.98	11.75	11.87	11.77	1,167,200
13 mar 2024	12.01	12.12	11.93	11.96	11.86	808,800
12 mar 2024	12.04	12.17	12.02	12.09	11.99	801,400
11 mar 2024	12.14	12.21	12.07	12.09	11.99	815,100
08 mar 2024	12.21	12.26	12.12	12.20	12.09	684,600
07 mar 2024	12.23	12.23	12.00	12.08	11.98	790,300
06 mar 2024	12.17	12.39	12.08	12.12	12.02	692,300
05 mar 2024	12.09	12.23	12.05	12.05	11.95	905,500
04 mar 2024	12.15	12.22	12.09	12.16	12.06	879,700
01 mar 2024	11.93	12.18	11.84	12.18	12.08	1,877,800
29 feb 2024	11.92	11.93	11.75	11.87	11.77	1,714,400
28 feb 2024	11.34	11.87	11.34	11.78	11.68	1,355,800
27 feb 2024	11.51	11.76	11.06	11.48	11.38	1,640,500
26 feb 2024	11.77	11.85	11.58	11.60	11.50	1,319,400
23 feb 2024	12.02	12.14	11.83	11.86	11.76	1,455,100
22 feb 2024	11.96	12.01	11.71	12.00	11.90	1,492,500
21 feb 2024	11.70	11.96	11.69	11.93	11.83	1,999,300
20 feb 2024	11.55	11.76	11.49	11.72	11.62	1,134,300
16 feb 2024	11.65	11.82	11.58	11.70	11.60	1,192,000
15 feb 2024	11.62	11.84	11.62	11.83	11.73	1,177,800
14 feb 2024	11.47	11.63	11.34	11.50	11.40	1,186,900
13 feb 2024	11.38	11.55	11.21	11.35	11.25	1,652,600
12 feb 2024	11.73	11.81	11.69	11.76	11.66	1,405,600
09 feb 2024	11.63	11.71	11.52	11.68	11.58	991,000
08 feb 2024	11.48	11.64	11.45	11.64	11.54	1,017,000
07 feb 2024	11.61	11.62	11.44	11.51	11.41	1,271,000
06 feb 2024	11.51	11.69	11.47	11.61	11.51	1,386,700
05 feb 2024	11.48	11.64	11.40	11.55	11.45	1,202,700
02 feb 2024	11.65	11.75	11.49	11.66	11.56	1,323,600
01 feb 2024	11.59	11.80	11.50	11.80	11.70	1,914,000
31 ene 2024	11.89	11.94	11.57	11.58	11.48	1,312,200
30 ene 2024	11.86	11.96	11.81	11.88	11.78	1,335,000
29 ene 2024	11.79	11.95	11.72	11.92	11.82	992,900
26 ene 2024	11.87	11.90	11.80	11.81	11.71	900,700
25 ene 2024	11.75	11.83	11.57	11.80	11.70	2,259,600
24 ene 2024	11.87	11.88	11.50	11.52	11.42	1,143,700
23 ene 2024	12.00	12.01	11.70	11.72	11.62	2,444,800
22 ene 2024	11.83	11.91	11.76	11.88	11.78	2,679,100
19 ene 2024	11.46	11.73	11.32	11.72	11.62	1,559,000
18 ene 2024	11.50	11.50	11.24	11.37	11.27	1,217,600
17 ene 2024	11.31	11.50	11.24	11.40	11.30	1,026,100
16 ene 2024	11.41	11.54	11.36	11.50	11.40	1,391,400
12 ene 2024	11.75	11.79	11.47	11.55	11.45	949,200
11 ene 2024	11.59	11.61	11.44	11.55	11.45	887,300
10 ene 2024	11.68	11.71	11.58	11.64	11.54	1,120,500
09 ene 2024	11.63	11.68	11.55	11.55	11.45	1,527,100
08 ene 2024	11.57	11.82	11.57	11.79	11.69	956,700
05 ene 2024	11.56	11.76	11.50	11.62	11.52	1,068,200
04 ene 2024	11.65	11.75	11.57	11.61	11.51	878,400
03 ene 2024	11.59	11.76	11.53	11.62	11.52	1,134,000
02 ene 2024	11.73	11.88	11.65	11.74	11.64	1,301,200
29 dic 2023	11.82	11.88	11.72	11.72	11.62	1,152,700
28 dic 2023	11.82	11.96	11.81	11.87	11.77	1,100,700
28 dic 2023	0.1 Dividendo
27 dic 2023	11.97	12.08	11.94	11.99	11.79	1,551,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,320.50+0.25(+0.00%)

F Dow Jones40,005.00-5.00(-0.01%)

F Nasdaq18,655.50+5.50(+0.03%)

E-mini Russell 2000 Index Futur2,104.00-0.90(-0.04%)

Petróleo79.42+0.19(+0.24%)

Oro2,382.50-3.00(-0.13%)

Es imposible comprar una TV de 65 pulgadas mejor que esta y con tan buen precio

RLJ Lodging Trust (RLJ)

F S&P 500
5,320.50
+0.25(+0.00%)

F Dow Jones
40,005.00
-5.00(-0.01%)

F Nasdaq
18,655.50
+5.50(+0.03%)

E-mini Russell 2000 Index Futur
2,104.00
-0.90(-0.04%)

Petróleo
79.42
+0.19(+0.24%)

Oro
2,382.50
-3.00(-0.13%)