Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Lion Hotels Corp (NY: RLH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.890 2.890 2.690 2.760 216,100 -0.17(-5.80%)
Jan 30, 2020 2.970 3.000 2.890 2.930 73,463 -0.08(-2.66%)
Jan 29, 2020 3.020 3.050 2.950 3.010 85,791 +0.00(+0.00%)
Jan 28, 2020 3.040 3.044 2.940 3.010 154,768 -0.04(-1.31%)
Jan 27, 2020 3.060 3.110 3.010 3.050 113,502 -0.08(-2.56%)
Jan 24, 2020 3.180 3.180 3.100 3.130 64,600 -0.03(-0.95%)
Jan 23, 2020 3.120 3.191 3.080 3.160 311,827 +0.00(+0.00%)
Jan 22, 2020 3.130 3.180 3.115 3.160 74,322 +0.01(+0.32%)
Jan 21, 2020 3.200 3.200 3.130 3.150 78,491 -0.11(-3.37%)
Jan 17, 2020 3.310 3.315 3.220 3.260 126,800 -0.07(-2.10%)
Jan 16, 2020 3.430 3.495 3.320 3.330 162,347 -0.06(-1.77%)
Jan 15, 2020 3.360 3.470 3.330 3.390 204,496 +0.03(+0.89%)
Jan 14, 2020 3.400 3.440 3.300 3.360 110,677 -0.05(-1.47%)
Jan 13, 2020 3.260 3.420 3.250 3.410 93,529 +0.13(+3.96%)
Jan 10, 2020 3.390 3.401 3.210 3.280 168,800 -0.14(-4.09%)
Jan 09, 2020 3.610 3.610 3.400 3.420 87,743 -0.17(-4.74%)
Jan 08, 2020 3.570 3.620 3.550 3.590 263,690 +0.00(+0.00%)
Jan 07, 2020 3.700 3.700 3.580 3.590 197,131 -0.09(-2.45%)
Jan 06, 2020 3.560 3.705 3.560 3.680 65,500 +0.07(+1.94%)
Jan 03, 2020 3.600 3.620 3.520 3.610 93,600 -0.02(-0.55%)
Jan 02, 2020 3.750 3.760 3.600 3.630 96,963 -0.10(-2.68%)
Dec 31, 2019 3.650 3.770 3.600 3.730 103,600 +0.05(+1.36%)
Dec 30, 2019 3.730 3.790 3.630 3.680 157,081 -0.05(-1.34%)
Dec 27, 2019 3.670 3.750 3.630 3.730 164,900 +0.07(+1.91%)
Dec 26, 2019 3.600 3.700 3.565 3.660 88,454 +0.07(+1.95%)
Dec 24, 2019 3.500 3.690 3.500 3.590 100,400 +0.11(+3.16%)
Dec 23, 2019 3.410 3.610 3.310 3.480 417,895 +0.09(+2.65%)
Dec 20, 2019 3.200 3.425 3.200 3.390 312,200 +0.15(+4.63%)
Dec 19, 2019 3.280 3.320 3.200 3.240 204,070 -0.06(-1.82%)
Dec 18, 2019 3.400 3.400 3.280 3.300 238,483 -0.10(-2.94%)
Dec 17, 2019 3.260 3.430 3.240 3.400 156,371 +0.14(+4.29%)
Dec 16, 2019 3.490 3.518 3.240 3.260 542,290 -0.21(-6.05%)
Dec 13, 2019 3.530 3.540 3.410 3.470 172,900 -0.06(-1.70%)
Dec 12, 2019 3.400 3.600 3.400 3.530 298,880 +0.14(+4.13%)
Dec 11, 2019 3.400 3.410 3.260 3.390 345,474 -0.02(-0.59%)
Dec 10, 2019 3.510 3.520 3.320 3.410 339,598 -0.13(-3.67%)
Dec 09, 2019 3.590 3.690 3.480 3.540 284,710 -0.05(-1.39%)
Dec 06, 2019 3.410 3.670 3.350 3.590 220,500 +0.23(+6.85%)
Dec 05, 2019 3.350 3.430 3.280 3.360 136,511 +0.01(+0.30%)
Dec 04, 2019 3.380 3.390 3.280 3.350 107,113 -0.03(-0.89%)
Dec 03, 2019 3.510 3.549 3.280 3.380 181,433 -0.14(-3.98%)
Dec 02, 2019 3.490 3.560 3.390 3.520 123,837 +0.03(+0.86%)
Nov 29, 2019 3.390 3.530 3.360 3.490 56,400 +0.12(+3.56%)
Nov 27, 2019 3.330 3.460 3.260 3.370 125,000 +0.04(+1.20%)
Nov 26, 2019 3.370 3.460 3.310 3.330 276,881 -0.04(-1.19%)
Nov 25, 2019 3.250 3.544 3.250 3.370 154,125 +0.12(+3.69%)
Nov 22, 2019 3.340 3.370 3.180 3.250 818,600 -0.09(-2.69%)
Nov 21, 2019 3.290 3.490 3.240 3.340 606,440 +0.00(+0.00%)
Nov 20, 2019 3.330 3.430 3.200 3.340 543,126 +0.00(+0.00%)
Nov 19, 2019 3.090 3.410 3.060 3.340 689,112 +0.28(+9.15%)
Nov 18, 2019 2.800 3.070 2.690 3.060 620,074 +0.27(+9.68%)
Nov 15, 2019 2.620 2.800 2.610 2.790 578,300 +0.15(+5.68%)
Nov 14, 2019 2.590 2.650 2.520 2.640 909,303 -0.05(-1.86%)
Nov 13, 2019 2.750 2.837 2.650 2.690 703,053 -0.15(-5.28%)
Nov 12, 2019 2.740 2.850 2.680 2.840 622,952 +0.10(+3.65%)
Nov 11, 2019 2.840 2.880 2.600 2.740 1,300,063 -0.12(-4.20%)
Nov 08, 2019 3.750 3.770 2.760 2.860 3,383,000 -3.60(-55.73%)
Nov 07, 2019 6.510 6.580 6.420 6.460 28,864 -0.01(-0.15%)
Nov 06, 2019 6.550 6.550 6.380 6.470 22,692 -0.07(-1.07%)
Nov 05, 2019 6.510 6.620 6.480 6.540 28,228 +0.08(+1.24%)
Nov 04, 2019 6.340 6.550 6.340 6.460 29,376 +0.17(+2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.