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 (%)
Apr 28, 2006 12.05 12.10 12.00 12.00 53,400 -0.05(-0.41%)
Apr 27, 2006 12.05 12.12 12.00 12.05 41,800 +0.00(+0.00%)
Apr 26, 2006 12.00 12.15 11.90 12.05 38,800 +0.05(+0.42%)
Apr 25, 2006 12.00 12.10 11.87 12.00 19,400 +0.00(+0.00%)
Apr 24, 2006 12.10 12.15 11.90 12.00 23,600 -0.10(-0.83%)
Apr 21, 2006 12.14 12.20 11.90 12.10 35,000 -0.10(-0.82%)
Apr 20, 2006 12.03 12.29 12.03 12.20 17,200 +0.20(+1.67%)
Apr 19, 2006 11.57 12.00 11.57 12.00 16,300 +0.43(+3.72%)
Apr 18, 2006 11.28 11.60 11.12 11.57 31,100 +0.09(+0.78%)
Apr 17, 2006 11.80 11.80 11.30 11.48 26,300 -0.42(-3.53%)
Apr 13, 2006 12.31 12.25 11.85 11.90 42,000 -0.41(-3.33%)
Apr 12, 2006 12.60 12.60 12.30 12.31 36,900 -0.29(-2.30%)
Apr 11, 2006 12.98 13.00 12.60 12.60 37,900 -0.34(-2.63%)
Apr 10, 2006 13.15 13.15 12.94 12.94 21,400 -0.16(-1.22%)
Apr 07, 2006 13.20 13.30 12.90 13.10 19,000 -0.05(-0.38%)
Apr 06, 2006 13.25 13.35 13.15 13.15 19,800 -0.10(-0.75%)
Apr 05, 2006 13.25 13.45 13.10 13.25 38,100 -0.04(-0.30%)
Apr 04, 2006 13.26 13.30 13.21 13.29 21,000 -0.01(-0.08%)
Apr 03, 2006 13.30 13.55 13.20 13.30 22,300 +0.00(+0.00%)
Mar 31, 2006 13.30 13.55 13.25 13.30 30,400 +0.05(+0.38%)
Mar 30, 2006 13.30 13.55 13.20 13.25 26,100 -0.05(-0.38%)
Mar 29, 2006 13.28 13.55 13.22 13.30 27,100 +0.05(+0.38%)
Mar 28, 2006 13.34 13.60 13.20 13.25 30,200 -0.10(-0.75%)
Mar 27, 2006 13.20 13.65 13.17 13.35 23,100 +0.10(+0.75%)
Mar 24, 2006 13.20 13.30 13.10 13.25 18,200 +0.05(+0.38%)
Mar 23, 2006 12.83 13.30 12.83 13.20 33,800 +0.43(+3.37%)
Mar 22, 2006 12.40 12.77 12.40 12.77 14,000 +0.42(+3.40%)
Mar 21, 2006 12.24 12.38 12.23 12.35 9,700 +0.12(+0.98%)
Mar 20, 2006 12.35 12.40 12.17 12.23 24,300 -0.09(-0.73%)
Mar 17, 2006 12.14 12.33 12.10 12.32 14,100 +0.23(+1.90%)
Mar 16, 2006 11.95 12.10 11.90 12.09 6,100 +0.14(+1.17%)
Mar 15, 2006 11.85 12.07 11.85 11.95 16,000 +0.05(+0.42%)
Mar 14, 2006 11.85 11.99 11.80 11.90 13,000 +0.00(+0.00%)
Mar 13, 2006 11.87 12.20 11.87 11.90 24,400 -0.02(-0.17%)
Mar 10, 2006 11.70 11.92 11.70 11.92 3,400 +0.27(+2.32%)
Mar 09, 2006 11.50 11.65 11.50 11.65 16,300 +0.05(+0.43%)
Mar 08, 2006 11.45 11.60 11.30 11.60 22,400 +0.20(+1.75%)
Mar 07, 2006 11.00 11.43 11.00 11.40 8,000 +0.30(+2.70%)
Mar 06, 2006 11.55 11.55 11.01 11.10 14,500 -0.45(-3.90%)
Mar 03, 2006 11.65 11.68 11.37 11.55 8,400 -0.15(-1.28%)
Mar 02, 2006 11.45 11.80 11.45 11.70 10,700 +0.23(+2.01%)
Mar 01, 2006 11.50 11.55 11.47 11.47 19,700 -0.18(-1.55%)
Feb 28, 2006 11.32 11.65 11.30 11.65 12,000 +0.33(+2.92%)
Feb 27, 2006 11.00 11.40 11.00 11.32 19,600 +0.39(+3.57%)
Feb 24, 2006 11.00 11.00 10.85 10.93 4,800 -0.02(-0.18%)
Feb 23, 2006 10.90 11.05 10.80 10.95 9,700 +0.05(+0.46%)
Feb 22, 2006 10.82 10.95 10.80 10.90 66,200 -0.02(-0.18%)
Feb 21, 2006 11.30 11.30 10.85 10.92 56,500 -0.38(-3.36%)
Feb 17, 2006 10.84 11.39 10.80 11.30 12,300 +0.46(+4.24%)
Feb 16, 2006 10.24 11.00 10.24 10.84 28,400 +0.60(+5.86%)
Feb 15, 2006 10.10 10.24 10.10 10.24 5,100 +0.14(+1.39%)
Feb 14, 2006 10.28 10.28 10.10 10.10 2,700 -0.18(-1.75%)
Feb 13, 2006 10.25 10.30 10.25 10.28 7,200 +0.05(+0.49%)
Feb 10, 2006 10.10 10.25 10.10 10.23 6,800 +0.13(+1.29%)
Feb 09, 2006 9.850 10.10 9.850 10.10 7,300 +0.20(+2.02%)
Feb 08, 2006 9.710 9.900 9.680 9.900 9,200 +0.19(+1.96%)
Feb 07, 2006 9.550 9.710 9.550 9.710 2,500 +0.16(+1.68%)
Feb 06, 2006 9.600 9.600 9.550 9.550 12,500 -0.05(-0.52%)
Feb 03, 2006 9.550 9.650 9.520 9.600 39,100 +0.05(+0.52%)
Feb 02, 2006 9.300 9.550 9.300 9.550 6,400 +0.25(+2.69%)
Feb 01, 2006 9.300 9.310 9.260 9.300 24,300 +0.00(+0.00%)
Jan 31, 2006 9.250 9.300 9.250 9.300 3,400 +0.05(+0.54%)
Jan 30, 2006 9.320 9.360 9.250 9.250 11,700 -0.12(-1.28%)
Jan 27, 2006 9.300 9.370 9.300 9.370 14,200 +0.07(+0.75%)
Jan 26, 2006 9.220 9.300 9.220 9.300 3,400 +0.08(+0.87%)
Jan 25, 2006 9.070 9.250 9.070 9.220 9,100 +0.15(+1.65%)
Jan 24, 2006 9.000 9.070 9.000 9.070 2,000 +0.07(+0.78%)
Jan 23, 2006 9.030 9.030 9.000 9.000 13,600 -0.03(-0.33%)
Jan 20, 2006 9.000 9.080 9.000 9.030 13,100 +0.03(+0.33%)
Jan 19, 2006 8.950 9.000 8.900 9.000 1,700 +0.05(+0.56%)
Jan 18, 2006 8.950 9.000 8.930 8.950 23,500 +0.00(+0.00%)
Jan 17, 2006 8.930 8.970 8.900 8.950 21,300 +0.02(+0.22%)
Jan 13, 2006 8.880 8.950 8.880 8.930 6,900 +0.05(+0.56%)
Jan 12, 2006 8.810 8.900 8.810 8.880 4,300 +0.05(+0.57%)
Jan 11, 2006 8.760 8.830 8.701 8.830 6,300 +0.07(+0.80%)
Jan 10, 2006 8.690 8.800 8.650 8.760 2,500 +0.06(+0.69%)
Jan 09, 2006 8.550 8.700 8.550 8.700 7,200 +0.15(+1.75%)
Jan 06, 2006 8.460 8.550 8.350 8.550 11,800 +0.09(+1.06%)
Jan 05, 2006 8.640 8.640 8.350 8.460 8,300 -0.19(-2.20%)
Jan 04, 2006 8.650 8.700 8.630 8.650 14,300 -0.10(-1.14%)
Jan 03, 2006 8.950 8.950 8.750 8.750 17,200 -0.20(-2.23%)
Dec 30, 2005 9.250 9.100 8.860 8.950 47,300 -0.25(-2.72%)
Dec 29, 2005 9.230 9.250 9.200 9.200 18,400 -0.03(-0.33%)
Dec 28, 2005 9.250 9.250 9.200 9.230 1,300 -0.02(-0.22%)
Dec 27, 2005 9.290 9.300 9.190 9.250 8,700 -0.04(-0.43%)
Dec 23, 2005 9.270 9.300 9.270 9.290 11,500 +0.02(+0.22%)
Dec 22, 2005 9.250 9.300 9.250 9.270 3,400 +0.02(+0.22%)
Dec 21, 2005 9.260 9.260 9.150 9.250 5,500 -0.01(-0.11%)
Dec 20, 2005 9.280 9.300 9.260 9.260 10,000 -0.02(-0.22%)
Dec 19, 2005 9.290 9.290 9.260 9.280 7,700 -0.01(-0.11%)
Dec 16, 2005 9.290 9.300 9.240 9.290 6,200 -0.01(-0.11%)
Dec 15, 2005 9.280 9.300 9.280 9.300 12,200 +0.05(+0.54%)
Dec 14, 2005 9.290 9.290 9.250 9.250 6,500 -0.05(-0.54%)
Dec 13, 2005 9.300 9.300 9.270 9.300 16,500 +0.00(+0.00%)
Dec 12, 2005 8.980 9.300 8.980 9.300 13,100 +0.32(+3.56%)
Dec 09, 2005 8.950 8.990 8.950 8.980 13,600 +0.03(+0.34%)
Dec 08, 2005 8.870 8.950 8.800 8.950 9,800 +0.08(+0.90%)
Dec 07, 2005 8.970 8.970 8.870 8.870 7,100 +0.00(+0.00%)
Dec 06, 2005 8.950 8.950 8.850 8.870 2,600 -0.08(-0.89%)
Dec 05, 2005 8.950 8.980 8.900 8.950 20,700 +0.00(+0.00%)
Dec 02, 2005 8.900 8.970 8.900 8.950 3,800 +0.05(+0.56%)
Dec 01, 2005 8.850 9.139 8.850 8.900 68,200 +0.05(+0.56%)
Nov 30, 2005 8.700 8.880 8.600 8.850 20,900 +0.25(+2.91%)
Nov 29, 2005 7.980 8.700 7.980 8.600 23,500 +0.75(+9.55%)
Nov 25, 2005 7.770 7.850 7.750 7.850 1,700 +0.05(+0.64%)
Nov 23, 2005 7.730 7.800 7.700 7.800 1,400 +0.05(+0.65%)
Nov 22, 2005 7.570 7.750 7.570 7.750 4,900 +0.13(+1.71%)
Nov 21, 2005 7.500 7.620 7.500 7.620 3,500 +0.07(+0.93%)
Nov 18, 2005 7.450 7.600 7.450 7.550 32,200 +0.07(+0.94%)
Nov 17, 2005 7.350 7.480 7.350 7.480 5,500 +0.11(+1.49%)
Nov 16, 2005 7.350 7.400 7.300 7.370 3,900 -0.03(-0.41%)
Nov 15, 2005 7.350 7.400 7.300 7.400 1,400 +0.00(+0.00%)
Nov 14, 2005 7.400 7.400 7.400 7.400 500 -0.05(-0.67%)
Nov 11, 2005 7.410 7.450 7.350 7.450 1,700 -0.01(-0.13%)
Nov 10, 2005 7.450 7.460 7.300 7.460 6,200 +0.04(+0.54%)
Nov 09, 2005 7.200 7.420 7.200 7.420 8,600 +0.22(+3.06%)
Nov 08, 2005 7.250 7.250 7.150 7.200 16,400 -0.10(-1.37%)
Nov 07, 2005 7.360 7.360 7.300 7.300 1,700 -0.10(-1.35%)
Nov 04, 2005 7.450 7.500 7.400 7.400 2,500 -0.10(-1.33%)
Nov 03, 2005 7.550 7.550 7.400 7.500 1,700 -0.06(-0.79%)
Nov 02, 2005 7.600 7.600 7.450 7.560 1,200 -0.07(-0.92%)
Nov 01, 2005 7.630 7.630 7.630 7.630 1,400 -0.10(-1.29%)
Oct 31, 2005 7.600 7.740 7.500 7.730 4,000 +0.03(+0.39%)
Oct 28, 2005 7.500 7.800 7.500 7.700 9,500 +0.15(+1.99%)
Oct 27, 2005 7.300 7.620 7.300 7.550 41,600 +0.30(+4.14%)
Oct 26, 2005 7.200 7.250 7.000 7.250 4,100 +0.01(+0.14%)
Oct 25, 2005 7.400 7.400 7.200 7.240 3,900 -0.06(-0.82%)
Oct 24, 2005 7.100 7.300 7.051 7.300 800 +0.14(+1.96%)
Oct 21, 2005 7.100 7.160 7.100 7.160 600 -0.04(-0.56%)
Oct 20, 2005 7.200 7.200 7.200 7.200 500 -0.05(-0.69%)
Oct 19, 2005 7.150 7.250 7.150 7.250 700 +0.05(+0.69%)
Oct 18, 2005 7.200 7.200 7.141 7.200 900 -0.09(-1.23%)
Oct 17, 2005 7.380 7.380 7.250 7.290 1,300 -0.16(-2.15%)
Oct 14, 2005 7.250 7.450 7.250 7.450 1,900 +0.13(+1.78%)
Oct 13, 2005 7.000 7.320 7.000 7.320 10,700 +0.31(+4.42%)
Oct 12, 2005 7.000 7.020 6.960 7.010 3,500 -0.01(-0.14%)
Oct 11, 2005 7.020 7.050 7.000 7.020 1,000 -0.02(-0.28%)
Oct 10, 2005 6.910 7.040 6.910 7.040 7,600 +0.04(+0.57%)
Oct 07, 2005 6.960 7.050 6.960 7.000 19,300 +0.03(+0.43%)
Oct 06, 2005 6.970 7.040 6.880 6.970 3,700 -0.05(-0.71%)
Oct 05, 2005 6.930 7.020 6.870 7.020 2,200 +0.02(+0.29%)
Oct 04, 2005 6.980 7.030 6.950 7.000 800 -0.04(-0.57%)
Oct 03, 2005 6.910 7.050 6.910 7.040 6,600 +0.04(+0.57%)
Sep 30, 2005 6.940 7.000 6.900 7.000 1,700 +0.00(+0.00%)
Sep 29, 2005 7.000 7.000 6.940 7.000 1,700 +0.00(+0.00%)
Sep 28, 2005 7.000 7.000 6.930 7.000 3,600 +0.00(+0.00%)
Sep 27, 2005 6.950 7.000 6.950 7.000 600 -0.02(-0.28%)
Sep 26, 2005 6.930 7.020 6.930 7.020 2,000 +0.01(+0.14%)
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.