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 (%)
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%)
Nov 01, 2019 6.040 6.290 6.037 6.290 68,700 +0.29(+4.83%)
Oct 31, 2019 6.050 6.070 5.940 6.000 50,005 -0.07(-1.15%)
Oct 30, 2019 6.470 6.470 6.000 6.070 80,020 -0.40(-6.18%)
Oct 29, 2019 6.520 6.590 6.420 6.470 62,688 -0.10(-1.52%)
Oct 28, 2019 6.640 6.680 6.550 6.570 56,064 -0.05(-0.76%)
Oct 25, 2019 6.580 6.670 6.540 6.620 27,000 +0.02(+0.30%)
Oct 24, 2019 6.520 6.620 6.455 6.600 68,713 +0.12(+1.85%)
Oct 23, 2019 6.510 6.560 6.360 6.480 64,620 -0.03(-0.46%)
Oct 22, 2019 6.430 6.540 6.355 6.510 28,717 +0.09(+1.40%)
Oct 21, 2019 6.420 6.480 6.350 6.420 78,317 +0.07(+1.10%)
Oct 18, 2019 6.300 6.390 6.280 6.350 62,800 +0.00(+0.00%)
Oct 17, 2019 6.310 6.395 6.310 6.350 70,047 +0.06(+0.95%)
Oct 16, 2019 6.290 6.440 6.250 6.290 33,687 -0.04(-0.63%)
Oct 15, 2019 6.190 6.350 6.160 6.330 33,474 +0.15(+2.43%)
Oct 14, 2019 6.270 6.334 6.080 6.180 46,025 -0.15(-2.37%)
Oct 11, 2019 6.290 6.470 6.250 6.330 147,600 +0.12(+1.93%)
Oct 10, 2019 6.370 6.390 6.140 6.210 118,901 -0.15(-2.36%)
Oct 09, 2019 6.400 6.421 6.280 6.360 69,530 +0.01(+0.16%)
Oct 08, 2019 6.580 6.580 6.300 6.350 77,404 -0.27(-4.08%)
Oct 07, 2019 6.690 6.690 6.560 6.620 44,181 -0.10(-1.49%)
Oct 04, 2019 6.520 6.770 6.520 6.720 147,600 +0.20(+3.07%)
Oct 03, 2019 6.340 6.550 6.320 6.520 105,166 +0.15(+2.35%)
Oct 02, 2019 6.250 6.435 6.210 6.370 85,840 +0.04(+0.63%)
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.