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 (%)
Oct 30, 2009 4.960 5.040 4.630 4.770 40,919 -0.24(-4.79%)
Oct 29, 2009 4.600 5.150 4.560 5.010 73,770 +0.43(+9.39%)
Oct 28, 2009 4.680 4.750 4.500 4.580 49,224 -0.10(-2.14%)
Oct 27, 2009 4.780 4.860 4.591 4.680 73,362 -0.09(-1.89%)
Oct 26, 2009 5.060 5.100 4.770 4.770 93,791 -0.28(-5.54%)
Oct 23, 2009 5.070 5.120 5.050 5.050 38,068 -0.11(-2.13%)
Oct 22, 2009 5.330 5.390 5.010 5.160 77,469 -0.17(-3.19%)
Oct 21, 2009 5.620 5.630 5.300 5.330 88,112 -0.29(-5.16%)
Oct 20, 2009 5.650 5.670 5.590 5.620 42,532 -0.03(-0.53%)
Oct 19, 2009 5.480 5.700 5.480 5.650 44,415 +0.20(+3.67%)
Oct 16, 2009 5.340 5.600 5.300 5.450 56,981 +0.09(+1.68%)
Oct 15, 2009 5.530 5.550 5.350 5.360 41,950 -0.21(-3.77%)
Oct 14, 2009 5.750 5.750 5.520 5.570 55,460 -0.12(-2.11%)
Oct 13, 2009 5.770 5.830 5.600 5.690 70,211 -0.11(-1.90%)
Oct 12, 2009 5.810 5.860 5.690 5.800 31,217 +0.05(+0.87%)
Oct 09, 2009 5.780 5.830 5.670 5.750 90,854 -0.01(-0.17%)
Oct 08, 2009 5.880 6.039 5.760 5.760 52,830 -0.04(-0.69%)
Oct 07, 2009 6.000 6.030 5.770 5.800 25,687 -0.20(-3.28%)
Oct 06, 2009 5.970 6.060 5.840 5.997 174,872 +0.16(+2.68%)
Oct 05, 2009 5.660 6.070 5.580 5.840 49,491 +0.19(+3.36%)
Oct 02, 2009 5.520 5.650 5.250 5.650 62,683 +0.08(+1.44%)
Oct 01, 2009 5.750 5.750 5.500 5.570 49,293 -0.18(-3.13%)
Sep 30, 2009 5.930 5.950 5.580 5.750 59,873 -0.20(-3.36%)
Sep 29, 2009 5.920 6.000 5.750 5.950 47,825 +0.02(+0.34%)
Sep 28, 2009 6.100 6.100 5.790 5.930 33,683 -0.15(-2.47%)
Sep 25, 2009 6.100 6.250 6.020 6.080 30,564 -0.05(-0.82%)
Sep 24, 2009 6.020 6.170 5.800 6.130 44,359 +0.13(+2.17%)
Sep 23, 2009 6.150 6.180 5.990 6.000 46,298 -0.13(-2.12%)
Sep 22, 2009 5.990 6.170 5.720 6.130 43,284 +0.18(+3.03%)
Sep 21, 2009 5.990 6.020 5.720 5.950 31,731 -0.05(-0.83%)
Sep 18, 2009 5.990 6.060 5.690 6.000 121,123 +0.00(+0.00%)
Sep 17, 2009 6.000 6.000 5.820 6.000 21,291 +0.00(+0.00%)
Sep 16, 2009 5.990 6.000 5.860 6.000 31,537 +0.00(+0.00%)
Sep 15, 2009 6.000 6.000 5.840 6.000 18,453 +0.00(+0.00%)
Sep 14, 2009 6.000 6.000 5.750 6.000 41,922 +0.01(+0.17%)
Sep 11, 2009 5.900 6.000 5.750 5.990 49,454 +0.12(+2.04%)
Sep 10, 2009 5.570 5.980 5.540 5.870 93,032 +0.27(+4.82%)
Sep 09, 2009 5.320 5.630 5.270 5.600 87,988 +0.28(+5.26%)
Sep 08, 2009 5.520 5.580 5.300 5.320 24,745 -0.16(-2.92%)
Sep 04, 2009 5.480 5.640 5.380 5.480 23,466 +0.00(+0.00%)
Sep 03, 2009 5.580 5.580 5.400 5.480 33,410 -0.08(-1.44%)
Sep 02, 2009 5.560 5.760 5.460 5.560 25,064 -0.04(-0.71%)
Sep 01, 2009 5.800 5.880 5.540 5.600 30,080 -0.20(-3.45%)
Aug 31, 2009 5.970 5.970 5.700 5.800 40,656 -0.18(-3.01%)
Aug 28, 2009 6.010 6.220 5.800 5.980 78,431 -0.02(-0.33%)
Aug 27, 2009 5.970 6.000 5.770 6.000 58,016 +0.07(+1.18%)
Aug 26, 2009 5.940 6.000 5.760 5.930 22,470 -0.03(-0.50%)
Aug 25, 2009 6.050 6.090 5.930 5.960 47,961 -0.13(-2.13%)
Aug 24, 2009 6.190 6.300 6.030 6.090 19,907 -0.11(-1.77%)
Aug 21, 2009 6.160 6.250 6.040 6.200 104,976 +0.12(+1.97%)
Aug 20, 2009 6.160 6.160 5.770 6.080 62,917 -0.09(-1.46%)
Aug 19, 2009 6.290 6.430 5.941 6.170 64,230 -0.17(-2.68%)
Aug 18, 2009 5.650 6.400 5.600 6.340 69,044 +0.73(+13.01%)
Aug 17, 2009 5.450 5.750 5.450 5.610 58,513 +0.02(+0.36%)
Aug 14, 2009 5.580 5.650 5.450 5.590 49,482 +0.01(+0.18%)
Aug 13, 2009 5.650 5.710 5.350 5.580 37,286 -0.07(-1.24%)
Aug 12, 2009 5.330 5.850 5.330 5.650 90,201 +0.37(+7.01%)
Aug 11, 2009 5.300 5.450 5.120 5.280 32,050 -0.02(-0.38%)
Aug 10, 2009 5.190 5.470 5.070 5.300 50,800 +0.08(+1.53%)
Aug 07, 2009 5.230 5.300 5.050 5.220 38,382 +0.07(+1.36%)
Aug 06, 2009 5.490 5.840 5.070 5.150 98,878 +0.22(+4.46%)
Aug 05, 2009 5.150 5.200 4.781 4.930 69,077 -0.23(-4.46%)
Aug 04, 2009 5.140 5.330 5.000 5.160 79,474 -0.01(-0.19%)
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.