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 (%)
Nov 30, 2016 9.000 9.000 8.700 8.800 20,146 -0.10(-1.12%)
Nov 29, 2016 9.100 9.100 8.850 8.900 42,597 -0.15(-1.66%)
Nov 28, 2016 9.150 9.250 9.000 9.050 31,764 -0.20(-2.16%)
Nov 25, 2016 9.200 9.250 9.100 9.250 18,114 +0.05(+0.54%)
Nov 23, 2016 9.200 9.200 9.200 0 -0.05(-0.54%)
Nov 22, 2016 9.150 9.350 9.053 9.250 93,274 +0.05(+0.54%)
Nov 21, 2016 9.300 9.350 9.050 9.200 60,016 -0.10(-1.08%)
Nov 18, 2016 8.950 9.350 8.900 9.300 59,034 +0.35(+3.91%)
Nov 17, 2016 9.050 9.175 8.900 8.950 65,905 +0.00(+0.00%)
Nov 16, 2016 9.000 9.200 8.900 8.950 317,103 -0.05(-0.56%)
Nov 15, 2016 9.300 9.325 8.950 9.000 29,823 -0.30(-3.23%)
Nov 14, 2016 9.350 9.400 9.200 9.300 38,793 -0.10(-1.06%)
Nov 11, 2016 9.000 9.400 9.000 9.400 115,516 +0.40(+4.44%)
Nov 10, 2016 8.850 9.200 8.750 9.000 132,413 +0.15(+1.69%)
Nov 09, 2016 8.550 8.850 8.300 8.850 94,287 +0.10(+1.14%)
Nov 08, 2016 8.700 8.800 8.650 8.750 64,619 +0.05(+0.57%)
Nov 07, 2016 8.600 8.700 8.400 8.700 169,338 +0.30(+3.57%)
Nov 04, 2016 8.400 8.500 8.300 8.400 44,745 +0.10(+1.20%)
Nov 03, 2016 8.150 8.350 8.150 8.300 26,805 +0.15(+1.84%)
Nov 02, 2016 8.200 8.300 8.100 8.150 18,899 -0.15(-1.81%)
Nov 01, 2016 8.450 8.600 8.300 8.300 28,183 -0.10(-1.19%)
Oct 31, 2016 8.150 8.400 8.100 8.400 36,713 +0.25(+3.07%)
Oct 28, 2016 8.175 8.250 8.100 8.150 22,369 +0.00(+0.00%)
Oct 27, 2016 8.200 8.200 8.100 8.150 17,513 -0.05(-0.61%)
Oct 26, 2016 8.250 8.250 8.150 8.200 7,352 -0.05(-0.61%)
Oct 25, 2016 8.200 8.350 8.200 8.250 6,158 -0.05(-0.60%)
Oct 24, 2016 8.300 8.300 8.200 8.300 5,474 +0.10(+1.22%)
Oct 21, 2016 8.100 8.250 8.100 8.200 8,877 -0.05(-0.61%)
Oct 20, 2016 8.200 8.250 8.150 8.250 12,351 +0.10(+1.23%)
Oct 19, 2016 8.100 8.250 8.075 8.150 24,219 +0.10(+1.24%)
Oct 18, 2016 8.250 8.350 7.950 8.050 24,966 -0.20(-2.42%)
Oct 17, 2016 8.350 8.350 8.250 8.250 4,372 -0.12(-1.43%)
Oct 14, 2016 8.440 8.440 8.330 8.370 8,000 -0.02(-0.24%)
Oct 13, 2016 8.440 8.450 8.360 8.390 9,366 -0.12(-1.41%)
Oct 12, 2016 8.390 8.550 8.290 8.510 8,527 +0.12(+1.43%)
Oct 11, 2016 8.460 8.530 8.320 8.390 18,563 -0.11(-1.29%)
Oct 10, 2016 8.500 8.520 8.440 8.500 14,017 +0.02(+0.24%)
Oct 07, 2016 8.500 8.500 8.400 8.480 8,670 +0.02(+0.24%)
Oct 06, 2016 8.410 8.500 8.160 8.460 10,983 +0.07(+0.83%)
Oct 05, 2016 8.340 8.470 8.306 8.390 20,677 +0.10(+1.21%)
Oct 04, 2016 8.290 8.420 8.180 8.290 22,421 +0.07(+0.85%)
Oct 03, 2016 8.320 8.390 8.180 8.220 17,331 -0.12(-1.44%)
Sep 30, 2016 8.050 8.440 7.942 8.340 48,033 +0.26(+3.22%)
Sep 29, 2016 8.080 8.130 7.900 8.080 17,472 -0.08(-0.98%)
Sep 28, 2016 8.100 8.180 8.080 8.160 13,322 +0.05(+0.62%)
Sep 27, 2016 8.300 8.300 8.030 8.110 44,579 -0.20(-2.41%)
Sep 26, 2016 8.150 8.350 8.100 8.310 34,874 +0.14(+1.71%)
Sep 23, 2016 8.200 8.207 8.070 8.170 34,314 -0.06(-0.73%)
Sep 22, 2016 7.790 8.250 7.750 8.230 90,278 +0.47(+6.06%)
Sep 21, 2016 7.790 7.790 7.500 7.760 81,989 -0.02(-0.26%)
Sep 20, 2016 7.830 7.830 7.750 7.780 13,552 -0.01(-0.13%)
Sep 19, 2016 7.780 7.810 7.660 7.790 25,058 +0.03(+0.39%)
Sep 16, 2016 7.840 7.870 7.730 7.760 47,479 -0.07(-0.89%)
Sep 15, 2016 8.040 8.040 7.690 7.830 36,872 -0.06(-0.76%)
Sep 14, 2016 7.100 8.063 7.100 7.890 201,846 +0.93(+13.36%)
Sep 13, 2016 6.750 7.050 6.750 6.960 33,357 +0.16(+2.35%)
Sep 12, 2016 6.700 6.820 6.700 6.800 22,620 +0.09(+1.34%)
Sep 09, 2016 6.720 6.750 6.700 6.710 50,933 -0.05(-0.74%)
Sep 08, 2016 6.750 6.850 6.720 6.760 14,679 -0.06(-0.88%)
Sep 07, 2016 6.550 6.870 6.550 6.820 27,750 +0.29(+4.44%)
Sep 06, 2016 6.390 6.570 6.350 6.530 36,917 +0.14(+2.19%)
Sep 02, 2016 6.430 6.390 6.390 6.390 110,900 -0.01(-0.16%)
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.