RLJ Lodging (RLJ)

RLJ
🏛️ Estados Unidos →
7.20
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 7.68 7.68 7.68 7.68 9.0K
09:32 7.64 7.64 7.64 7.64 1.7K
09:33 7.64 7.64 7.64 7.64 0.1K
09:34 7.64 7.64 7.64 7.64 0.5K
09:36 7.64 7.64 7.64 7.64 0.3K
09:37 7.65 7.65 7.65 7.65 4.7K
09:38 7.67 7.67 7.67 7.67 2.3K
09:39 7.68 7.68 7.68 7.68 1.7K
09:40 7.69 7.69 7.69 7.69 3.7K
09:41 7.69 7.70 7.69 7.69 4.0K
09:42 7.69 7.70 7.68 7.70 10.1K
09:43 7.72 7.73 7.72 7.73 8.8K
09:44 7.72 7.72 7.72 7.72 4.9K
09:45 7.70 7.72 7.70 7.72 9.2K
09:46 7.73 7.75 7.73 7.75 3.0K
09:47 7.74 7.74 7.74 7.74 0.9K
09:49 7.73 7.73 7.72 7.72 3.4K
09:50 7.73 7.73 7.73 7.73 0.5K
09:51 7.74 7.74 7.74 7.74 0.9K
09:52 7.72 7.72 7.72 7.72 6.2K
09:53 7.74 7.75 7.74 7.75 2.8K
09:55 7.73 7.73 7.73 7.73 0.9K
09:56 7.73 7.73 7.73 7.73 1.4K
09:57 7.73 7.74 7.73 7.74 10.0K
09:58 7.75 7.75 7.74 7.75 6.3K
09:59 7.76 7.76 7.76 7.76 1.1K
10:00 7.78 7.78 7.78 7.78 4.4K
10:01 7.79 7.79 7.79 7.79 4.2K
10:02 7.79 7.80 7.77 7.77 7.0K
10:03 7.77 7.79 7.77 7.79 7.2K
10:04 7.79 7.79 7.79 7.79 2.3K
10:05 7.80 7.80 7.79 7.79 2.7K
10:06 7.78 7.79 7.78 7.79 7.0K
10:07 7.78 7.78 7.77 7.77 5.3K
10:08 7.77 7.78 7.77 7.78 5.4K
10:09 7.77 7.77 7.77 7.77 3.1K
10:10 7.78 7.78 7.78 7.78 3.0K
10:11 7.79 7.79 7.79 7.79 0.7K
10:12 7.79 7.79 7.79 7.79 8.2K
10:13 7.78 7.79 7.78 7.79 0.9K
10:14 7.78 7.78 7.77 7.77 4.0K
10:16 7.77 7.78 7.77 7.78 5.3K
10:17 7.78 7.78 7.78 7.78 0.9K
10:18 7.78 7.79 7.78 7.79 2.1K
10:20 7.78 7.78 7.78 7.78 0.7K
10:21 7.77 7.77 7.77 7.77 1.0K
10:22 7.77 7.77 7.77 7.77 0.9K
10:24 7.78 7.78 7.78 7.78 1.7K
10:25 7.78 7.78 7.78 7.78 3.8K
10:26 7.78 7.78 7.78 7.78 0.9K
10:27 7.79 7.80 7.79 7.80 2.9K
10:28 7.78 7.78 7.78 7.78 2.6K
10:29 7.78 7.79 7.78 7.79 5.5K
10:30 7.79 7.79 7.79 7.79 1.3K
10:31 7.80 7.80 7.80 7.80 0.5K
10:32 7.80 7.80 7.79 7.79 2.1K
10:33 7.79 7.79 7.79 7.79 1.7K
10:34 7.79 7.79 7.79 7.79 2.1K
10:36 7.79 7.79 7.79 7.79 2.4K
10:37 7.79 7.80 7.79 7.80 2.1K
10:38 7.79 7.79 7.79 7.79 1.0K
10:39 7.78 7.78 7.78 7.78 0.9K
10:40 7.78 7.78 7.78 7.78 0.7K
10:41 7.78 7.78 7.78 7.78 0.3K
10:42 7.78 7.78 7.78 7.78 0.7K
10:44 7.77 7.77 7.77 7.77 0.9K
10:45 7.77 7.77 7.77 7.77 2.5K
10:46 7.78 7.78 7.77 7.77 2.0K
10:47 7.77 7.77 7.77 7.77 3.6K
10:48 7.76 7.76 7.76 7.76 1.4K
10:49 7.77 7.77 7.77 7.77 0.7K
10:51 7.76 7.76 7.76 7.76 1.4K
10:52 7.76 7.76 7.76 7.76 1.4K
10:54 7.75 7.75 7.75 7.75 1.6K
10:55 7.75 7.75 7.75 7.75 7.0K
10:57 7.74 7.74 7.74 7.74 2.5K
11:00 7.75 7.75 7.75 7.75 0.8K
11:02 7.74 7.74 7.74 7.74 1.6K
11:03 7.74 7.74 7.74 7.74 76.5K
11:04 7.74 7.74 7.74 7.74 3.0K
11:05 7.74 7.74 7.74 7.74 0.7K
11:06 7.73 7.73 7.73 7.73 1.9K
11:07 7.73 7.73 7.72 7.72 4.0K
11:08 7.72 7.72 7.72 7.72 0.6K
11:10 7.71 7.71 7.71 7.71 5.0K
11:12 7.71 7.71 7.71 7.71 2.7K
11:14 7.71 7.71 7.71 7.71 1.7K
11:16 7.72 7.73 7.72 7.73 3.4K
11:18 7.72 7.73 7.72 7.73 4.8K
11:19 7.73 7.73 7.73 7.73 0.4K
11:20 7.73 7.73 7.73 7.73 2.0K
11:22 7.74 7.74 7.74 7.74 0.4K
11:23 7.73 7.73 7.73 7.73 3.7K
11:24 7.73 7.73 7.73 7.73 1.5K
11:26 7.73 7.73 7.73 7.73 0.6K
11:27 7.74 7.74 7.74 7.74 0.2K
11:28 7.74 7.74 7.74 7.74 0.9K
11:29 7.74 7.74 7.74 7.74 0.3K
11:30 7.74 7.74 7.74 7.74 2.4K
11:31 7.75 7.75 7.75 7.75 2.1K
11:35 7.75 7.76 7.75 7.76 3.5K
11:36 7.76 7.76 7.76 7.76 2.5K
11:37 7.76 7.76 7.76 7.76 1.3K
11:39 7.76 7.76 7.76 7.76 0.4K
11:40 7.76 7.76 7.76 7.76 1.0K
11:41 7.76 7.76 7.76 7.76 0.5K
11:42 7.76 7.76 7.76 7.76 0.5K
11:43 7.75 7.75 7.75 7.75 5.3K
11:45 7.74 7.74 7.74 7.74 0.3K
11:46 7.74 7.74 7.74 7.74 4.2K
11:49 7.74 7.74 7.74 7.74 2.1K
11:51 7.74 7.74 7.74 7.74 0.8K
11:54 7.74 7.74 7.74 7.74 1.4K
11:55 7.73 7.73 7.73 7.73 2.0K
11:56 7.72 7.72 7.72 7.72 2.1K
11:57 7.72 7.72 7.72 7.72 1.9K
11:58 7.73 7.73 7.73 7.73 2.3K
11:59 7.73 7.73 7.73 7.73 0.4K
12:00 7.73 7.73 7.73 7.73 1.6K
12:01 7.73 7.73 7.73 7.73 5.8K
12:02 7.73 7.73 7.73 7.73 0.5K
12:03 7.73 7.73 7.73 7.73 0.3K
12:04 7.73 7.73 7.73 7.73 2.0K
12:07 7.73 7.73 7.73 7.73 0.8K
12:11 7.74 7.74 7.74 7.74 0.8K
12:13 7.74 7.74 7.74 7.74 1.0K
12:14 7.74 7.74 7.74 7.74 3.0K
12:15 7.74 7.75 7.74 7.75 0.7K
12:16 7.74 7.74 7.74 7.74 1.0K
12:17 7.75 7.75 7.75 7.75 1.5K
12:18 7.75 7.75 7.75 7.75 1.2K
12:19 7.75 7.75 7.75 7.75 1.5K
12:20 7.75 7.75 7.75 7.75 0.9K
12:21 7.75 7.75 7.75 7.75 2.5K
12:23 7.75 7.76 7.75 7.76 1.2K
12:24 7.76 7.76 7.75 7.75 4.1K
12:25 7.76 7.76 7.76 7.76 2.1K
12:26 7.76 7.76 7.76 7.76 0.5K
12:28 7.75 7.75 7.75 7.75 0.4K
12:29 7.76 7.76 7.76 7.76 1.2K
12:32 7.76 7.76 7.76 7.76 0.7K
12:33 7.76 7.76 7.76 7.76 0.3K
12:34 7.76 7.76 7.76 7.76 0.4K
12:35 7.75 7.75 7.75 7.75 0.5K
12:36 7.76 7.76 7.76 7.76 0.8K
12:37 7.76 7.76 7.76 7.76 0.1K
12:38 7.77 7.77 7.77 7.77 3.0K
12:39 7.76 7.76 7.76 7.76 0.4K
12:40 7.76 7.77 7.76 7.77 0.7K
12:41 7.77 7.77 7.77 7.77 1.6K
12:42 7.77 7.77 7.77 7.77 1.2K
12:43 7.77 7.77 7.77 7.77 1.2K
12:44 7.77 7.77 7.77 7.77 1.8K
12:46 7.77 7.77 7.77 7.77 1.2K
12:47 7.77 7.77 7.77 7.77 0.7K
12:48 7.77 7.77 7.77 7.77 0.8K
12:49 7.77 7.77 7.77 7.77 0.3K
12:50 7.77 7.77 7.77 7.77 0.3K
12:51 7.76 7.76 7.76 7.76 6.3K
12:52 7.76 7.76 7.76 7.76 2.4K
12:53 7.77 7.77 7.77 7.77 1.3K
12:54 7.77 7.77 7.77 7.77 0.3K
12:55 7.76 7.76 7.76 7.76 0.1K
12:56 7.76 7.76 7.76 7.76 3.4K
12:57 7.76 7.76 7.76 7.76 1.1K
12:58 7.75 7.75 7.75 7.75 0.6K
12:59 7.76 7.76 7.76 7.76 3.2K
13:00 7.76 7.76 7.76 7.76 3.9K
13:01 7.76 7.76 7.76 7.76 2.1K
13:02 7.76 7.76 7.76 7.76 3.5K
13:03 7.76 7.76 7.76 7.76 0.8K
13:04 7.75 7.75 7.75 7.75 0.3K
13:05 7.75 7.75 7.75 7.75 4.7K
13:07 7.74 7.75 7.74 7.74 2.1K
13:08 7.74 7.74 7.74 7.74 0.3K
13:09 7.74 7.75 7.73 7.75 3.8K
13:11 7.75 7.75 7.75 7.75 2.3K
13:14 7.75 7.75 7.75 7.75 0.4K
13:15 7.75 7.75 7.75 7.75 1.0K
13:16 7.75 7.76 7.75 7.76 2.6K
13:17 7.76 7.76 7.75 7.75 2.8K
13:18 7.75 7.75 7.75 7.75 0.8K
13:21 7.75 7.75 7.75 7.75 0.7K
13:22 7.75 7.75 7.75 7.75 0.4K
13:23 7.75 7.75 7.75 7.75 0.8K
13:24 7.75 7.75 7.75 7.75 1.3K
13:25 7.75 7.75 7.75 7.75 0.4K
13:26 7.74 7.74 7.74 7.74 5.9K
13:27 7.74 7.74 7.74 7.74 0.4K
13:28 7.74 7.74 7.74 7.74 1.4K
13:29 7.73 7.73 7.73 7.73 0.4K
13:30 7.74 7.74 7.74 7.74 0.4K
13:31 7.74 7.74 7.74 7.74 0.2K
13:32 7.74 7.74 7.74 7.74 2.8K
13:34 7.74 7.74 7.74 7.74 1.6K
13:35 7.74 7.74 7.74 7.74 0.3K
13:36 7.74 7.74 7.74 7.74 3.0K
13:37 7.75 7.75 7.75 7.75 1.8K
13:38 7.75 7.75 7.75 7.75 0.5K
13:39 7.75 7.75 7.75 7.75 2.1K
13:40 7.75 7.75 7.75 7.75 1.9K
13:42 7.75 7.75 7.75 7.75 1.3K
13:44 7.74 7.75 7.74 7.75 0.4K
13:45 7.74 7.74 7.74 7.74 5.3K
13:46 7.74 7.74 7.73 7.73 1.8K
13:47 7.73 7.73 7.73 7.73 2.8K
13:49 7.72 7.73 7.72 7.72 2.4K
13:50 7.72 7.72 7.72 7.72 1.6K
13:51 7.72 7.72 7.72 7.72 4.7K
13:52 7.72 7.72 7.72 7.72 2.8K
13:53 7.72 7.75 7.72 7.75 20.8K
13:54 7.75 7.75 7.75 7.75 3.9K
13:55 7.75 7.75 7.75 7.75 3.6K
13:56 7.75 7.75 7.75 7.75 9.2K
13:57 7.75 7.75 7.73 7.73 14.0K
13:58 7.75 7.75 7.75 7.75 4.5K
13:59 7.75 7.75 7.74 7.75 2.5K
14:00 7.75 7.75 7.75 7.75 1.0K
14:01 7.75 7.75 7.75 7.75 0.9K
14:02 7.75 7.75 7.75 7.75 0.4K
14:03 7.75 7.75 7.75 7.75 1.8K
14:04 7.75 7.75 7.75 7.75 2.3K
14:06 7.75 7.75 7.75 7.75 5.8K
14:07 7.75 7.75 7.74 7.74 6.3K
14:08 7.74 7.74 7.74 7.74 1.5K
14:09 7.72 7.73 7.72 7.73 12.8K
14:10 7.73 7.73 7.73 7.73 4.3K
14:11 7.73 7.73 7.73 7.73 0.9K
14:12 7.73 7.73 7.73 7.73 1.1K
14:13 7.73 7.73 7.73 7.73 3.1K
14:14 7.73 7.73 7.73 7.73 0.9K
14:15 7.73 7.73 7.73 7.73 2.5K
14:16 7.73 7.74 7.73 7.74 3.4K
14:17 7.74 7.74 7.74 7.74 0.6K
14:18 7.73 7.73 7.73 7.73 9.5K
14:19 7.73 7.73 7.72 7.72 2.3K
14:20 7.72 7.72 7.72 7.72 2.0K
14:21 7.72 7.72 7.72 7.72 1.0K
14:22 7.72 7.72 7.71 7.71 2.1K
14:23 7.71 7.71 7.71 7.71 15.2K
14:24 7.71 7.71 7.71 7.71 1.6K
14:25 7.71 7.71 7.71 7.71 2.1K
14:27 7.72 7.72 7.71 7.71 14.3K
14:28 7.72 7.72 7.72 7.72 1.4K
14:29 7.72 7.72 7.72 7.72 2.3K
14:30 7.72 7.72 7.72 7.72 1.8K
14:31 7.72 7.73 7.72 7.73 6.2K
14:33 7.73 7.74 7.73 7.74 3.4K
14:34 7.74 7.74 7.73 7.73 10.4K
14:35 7.73 7.73 7.72 7.72 6.9K
14:36 7.73 7.73 7.72 7.72 2.3K
14:37 7.72 7.72 7.72 7.72 15.9K
14:38 7.72 7.72 7.71 7.72 8.7K
14:39 7.72 7.72 7.72 7.72 1.3K
14:40 7.72 7.72 7.72 7.72 1.1K
14:41 7.72 7.72 7.72 7.72 14.1K
14:42 7.71 7.72 7.71 7.71 10.3K
14:43 7.72 7.72 7.71 7.72 7.3K
14:44 7.72 7.72 7.72 7.72 0.4K
14:45 7.72 7.72 7.72 7.72 3.3K
14:46 7.72 7.72 7.72 7.72 3.9K
14:47 7.72 7.72 7.72 7.72 1.2K
14:49 7.72 7.72 7.72 7.72 1.6K
14:50 7.72 7.73 7.72 7.73 8.7K
14:51 7.73 7.73 7.73 7.73 1.7K
14:52 7.74 7.74 7.74 7.74 3.9K
14:53 7.74 7.74 7.74 7.74 0.7K
14:54 7.74 7.74 7.74 7.74 2.4K
14:55 7.74 7.74 7.74 7.74 2.9K
14:56 7.74 7.74 7.74 7.74 2.8K
14:57 7.74 7.74 7.74 7.74 1.4K
14:58 7.75 7.75 7.75 7.75 7.8K
14:59 7.74 7.75 7.74 7.75 4.2K
15:00 7.75 7.75 7.75 7.75 5.4K
15:01 7.76 7.76 7.75 7.75 31.2K
15:02 7.75 7.76 7.75 7.76 3.0K
15:03 7.75 7.75 7.75 7.75 5.0K
15:04 7.75 7.75 7.75 7.75 2.0K
15:05 7.75 7.75 7.75 7.75 2.7K
15:06 7.75 7.75 7.75 7.75 1.3K
15:07 7.75 7.77 7.75 7.77 8.9K
15:08 7.76 7.76 7.76 7.76 4.7K
15:09 7.76 7.76 7.76 7.76 0.6K
15:10 7.76 7.76 7.76 7.76 1.5K
15:11 7.76 7.76 7.76 7.76 2.1K
15:12 7.76 7.76 7.76 7.76 1.1K
15:13 7.76 7.76 7.76 7.76 0.8K
15:14 7.76 7.76 7.76 7.76 0.9K
15:16 7.75 7.75 7.75 7.75 7.8K
15:17 7.75 7.75 7.75 7.75 1.3K
15:18 7.75 7.75 7.75 7.75 1.8K
15:19 7.74 7.75 7.74 7.75 4.2K
15:20 7.75 7.75 7.74 7.74 6.3K
15:21 7.74 7.74 7.74 7.74 1.3K
15:22 7.74 7.74 7.74 7.74 4.2K
15:23 7.74 7.74 7.73 7.74 1.4K
15:24 7.74 7.74 7.74 7.74 1.6K
15:25 7.73 7.74 7.73 7.73 13.5K
15:26 7.74 7.74 7.73 7.73 4.9K
15:27 7.73 7.73 7.73 7.73 3.2K
15:28 7.73 7.73 7.72 7.72 0.8K
15:29 7.72 7.73 7.72 7.73 9.1K
15:30 7.73 7.74 7.73 7.74 17.3K
15:31 7.74 7.74 7.74 7.74 16.5K
15:32 7.74 7.74 7.74 7.74 2.9K
15:33 7.74 7.74 7.74 7.74 13.9K
15:34 7.74 7.74 7.74 7.74 2.8K
15:35 7.74 7.74 7.74 7.74 7.4K
15:36 7.74 7.74 7.74 7.74 2.2K
15:37 7.74 7.74 7.73 7.74 98.3K
15:38 7.74 7.74 7.74 7.74 4.0K
15:39 7.74 7.74 7.74 7.74 0.7K
15:40 7.74 7.75 7.74 7.75 13.2K
15:41 7.75 7.75 7.75 7.75 14.0K
15:42 7.75 7.75 7.74 7.74 14.5K
15:43 7.74 7.75 7.74 7.75 6.2K
15:44 7.75 7.76 7.75 7.76 3.8K
15:45 7.76 7.76 7.76 7.76 3.0K
15:46 7.76 7.76 7.75 7.76 41.9K
15:48 7.76 7.76 7.76 7.76 2.6K
15:49 7.76 7.76 7.76 7.76 3.8K
15:50 7.75 7.75 7.75 7.75 8.4K
15:51 7.75 7.76 7.75 7.76 30.5K
15:52 7.76 7.77 7.76 7.77 9.7K
15:53 7.77 7.77 7.77 7.77 6.6K
15:54 7.77 7.78 7.77 7.78 18.7K
15:55 7.78 7.79 7.78 7.79 40.9K
15:56 7.79 7.79 7.79 7.79 22.6K
15:57 7.79 7.80 7.79 7.79 53.7K
15:58 7.79 7.79 7.79 7.79 43.4K
15:59 7.79 7.81 7.79 7.79 1,474.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles