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%)
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.