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 (%)
Mar 31, 2014 5.940 5.940 5.770 5.830 8,624 +0.03(+0.52%)
Mar 28, 2014 5.950 5.950 5.720 5.800 12,541 -0.13(-2.19%)
Mar 27, 2014 5.930 5.980 5.900 5.930 2,642 +0.05(+0.85%)
Mar 26, 2014 5.990 6.000 5.820 5.880 20,491 -0.07(-1.18%)
Mar 25, 2014 5.990 6.000 5.890 5.950 34,268 -0.04(-0.67%)
Mar 24, 2014 5.900 6.000 5.810 5.990 17,320 +0.12(+2.04%)
Mar 21, 2014 5.980 6.030 5.850 5.870 142,198 -0.04(-0.68%)
Mar 20, 2014 5.940 6.050 5.900 5.910 40,686 -0.09(-1.50%)
Mar 19, 2014 5.950 6.050 5.940 6.000 32,463 +0.00(+0.00%)
Mar 18, 2014 5.950 6.050 5.940 6.000 23,791 +0.01(+0.17%)
Mar 17, 2014 5.900 6.040 5.860 5.990 33,991 +0.15(+2.57%)
Mar 14, 2014 5.800 6.000 5.675 5.840 65,197 +0.11(+1.92%)
Mar 13, 2014 5.804 6.010 5.700 5.730 10,250 -0.18(-3.05%)
Mar 12, 2014 5.870 5.950 5.870 5.910 7,678 +0.05(+0.85%)
Mar 11, 2014 5.890 5.900 5.850 5.860 25,892 -0.02(-0.34%)
Mar 10, 2014 5.848 6.000 5.800 5.880 18,301 +0.02(+0.34%)
Mar 07, 2014 5.844 5.890 5.670 5.860 12,602 +0.04(+0.69%)
Mar 06, 2014 5.900 5.990 5.800 5.820 30,777 -0.20(-3.32%)
Mar 05, 2014 6.050 6.050 6.016 6.020 1,819 -0.02(-0.33%)
Mar 04, 2014 6.000 6.050 5.870 6.040 25,709 +0.07(+1.17%)
Mar 03, 2014 5.916 5.970 5.900 5.970 4,840 +0.00(+0.00%)
Feb 28, 2014 5.870 5.970 5.870 5.970 14,751 +0.13(+2.23%)
Feb 27, 2014 5.670 5.860 5.580 5.840 44,493 -0.01(-0.17%)
Feb 26, 2014 5.601 5.930 5.600 5.850 11,837 -0.04(-0.68%)
Feb 25, 2014 5.790 5.950 5.760 5.890 8,069 -0.01(-0.17%)
Feb 24, 2014 5.830 5.950 5.830 5.900 11,075 +0.00(+0.00%)
Feb 21, 2014 5.850 5.930 5.660 5.900 9,047 -0.01(-0.17%)
Feb 20, 2014 5.850 5.920 5.770 5.910 12,855 +0.12(+2.07%)
Feb 19, 2014 5.820 5.850 5.600 5.790 19,981 -0.06(-1.03%)
Feb 18, 2014 5.800 5.920 5.710 5.850 16,459 +0.09(+1.56%)
Feb 14, 2014 5.920 5.760 5.760 5.760 2,700 -0.14(-2.37%)
Feb 13, 2014 5.790 5.900 5.752 5.900 3,571 +0.10(+1.72%)
Feb 12, 2014 5.830 5.870 5.791 5.800 3,971 -0.06(-1.02%)
Feb 11, 2014 5.660 5.860 5.575 5.860 23,176 +0.21(+3.72%)
Feb 10, 2014 5.700 5.700 5.560 5.650 7,245 -0.05(-0.88%)
Feb 07, 2014 5.680 5.760 5.600 5.700 11,470 +0.05(+0.88%)
Feb 06, 2014 5.580 5.700 5.550 5.650 19,835 +0.10(+1.80%)
Feb 05, 2014 5.720 5.720 5.550 5.550 15,302 -0.11(-1.94%)
Feb 04, 2014 5.590 5.840 5.540 5.660 43,230 +0.03(+0.53%)
Feb 03, 2014 5.700 5.750 5.500 5.630 37,529 -0.17(-2.93%)
Jan 31, 2014 5.860 5.860 5.690 5.800 29,579 -0.08(-1.36%)
Jan 30, 2014 5.880 6.110 5.720 5.880 78,425 -0.01(-0.17%)
Jan 29, 2014 5.979 5.979 5.880 5.890 7,721 -0.11(-1.83%)
Jan 28, 2014 5.740 6.180 5.701 6.000 86,531 +0.22(+3.81%)
Jan 27, 2014 5.930 5.930 5.710 5.780 23,261 -0.13(-2.20%)
Jan 24, 2014 6.020 6.020 5.880 5.910 10,768 -0.15(-2.48%)
Jan 23, 2014 5.920 6.130 5.849 6.060 27,506 +0.15(+2.54%)
Jan 22, 2014 5.850 6.170 5.770 5.910 39,225 +0.07(+1.20%)
Jan 21, 2014 5.810 5.880 5.750 5.840 7,693 +0.03(+0.52%)
Jan 17, 2014 5.820 5.810 5.810 5.810 7,000 +0.04(+0.69%)
Jan 16, 2014 5.650 5.880 5.650 5.770 7,195 -0.07(-1.20%)
Jan 15, 2014 5.800 5.840 5.700 5.840 29,915 +0.04(+0.69%)
Jan 14, 2014 5.790 5.880 5.790 5.800 9,574 +0.01(+0.17%)
Jan 13, 2014 5.840 5.860 5.790 5.790 10,327 -0.07(-1.19%)
Jan 10, 2014 5.940 6.000 5.850 5.860 44,170 -0.08(-1.35%)
Jan 09, 2014 5.940 5.970 5.850 5.940 6,557 -0.01(-0.17%)
Jan 08, 2014 5.910 5.980 5.850 5.950 19,204 +0.00(+0.00%)
Jan 07, 2014 5.930 5.990 5.890 5.950 5,896 +0.00(+0.00%)
Jan 06, 2014 5.960 5.960 5.900 5.950 32,027 +0.02(+0.34%)
Jan 03, 2014 5.960 5.960 5.920 5.930 15,554 -0.06(-1.00%)
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.