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 (%)
Jun 30, 2010 5.970 6.360 5.930 5.970 1,020 -0.14(-2.29%)
Jun 29, 2010 6.280 6.400 6.100 6.110 316 -0.37(-5.71%)
Jun 25, 2010 6.480 6.560 6.130 6.480 175,046 +0.27(+4.35%)
Jun 24, 2010 6.160 6.350 6.100 6.210 186 +0.03(+0.49%)
Jun 23, 2010 6.360 6.490 6.170 6.180 362 -0.20(-3.13%)
Jun 22, 2010 6.380 6.680 6.340 6.380 666 -0.20(-3.04%)
Jun 21, 2010 6.790 6.910 6.450 6.580 59,018 -0.15(-2.23%)
Jun 18, 2010 6.730 6.900 6.670 6.730 83,653 -0.19(-2.75%)
Jun 17, 2010 6.900 6.960 6.760 6.920 67,325 +0.07(+1.02%)
Jun 16, 2010 6.900 7.030 6.710 6.850 70,142 -0.12(-1.72%)
Jun 15, 2010 6.970 6.970 6.530 6.970 593 +0.39(+5.93%)
Jun 14, 2010 6.910 7.000 6.530 6.580 97,580 -0.34(-4.91%)
Jun 11, 2010 6.400 6.970 6.230 6.920 104,769 +0.51(+7.96%)
Jun 10, 2010 6.220 6.420 6.100 6.410 190 +0.30(+4.91%)
Jun 09, 2010 5.940 6.330 5.930 6.110 118,329 +0.25(+4.27%)
Jun 08, 2010 5.850 6.020 5.800 5.860 187,173 +0.00(+0.00%)
Jun 07, 2010 6.130 6.340 5.830 5.860 76,620 -0.27(-4.40%)
Jun 04, 2010 6.130 6.500 6.120 6.130 114,348 -0.35(-5.40%)
Jun 03, 2010 6.500 6.690 6.430 6.480 71,036 -0.03(-0.46%)
Jun 02, 2010 6.510 6.730 6.390 6.510 67,293 +0.13(+2.04%)
Jun 01, 2010 6.380 6.750 6.380 6.380 481 -0.21(-3.19%)
May 28, 2010 6.590 6.950 6.580 6.590 48,629 -0.13(-1.93%)
May 27, 2010 6.540 6.775 6.460 6.720 76,439 +0.31(+4.84%)
May 26, 2010 6.410 6.820 6.250 6.410 482 -0.15(-2.29%)
May 25, 2010 6.490 6.600 6.400 6.560 189 -0.07(-1.06%)
May 24, 2010 6.680 6.760 6.540 6.630 50,643 -0.07(-1.04%)
May 21, 2010 6.190 6.970 6.130 6.700 115,653 +0.36(+5.68%)
May 20, 2010 6.400 6.650 6.310 6.340 88,239 -0.76(-10.70%)
May 19, 2010 6.880 7.140 6.730 7.100 126,802 +0.15(+2.16%)
May 18, 2010 7.270 7.270 6.890 6.950 152 -0.22(-3.07%)
May 17, 2010 7.310 7.390 7.020 7.170 65,204 -0.08(-1.10%)
May 14, 2010 7.250 7.327 6.990 7.250 53,326 -0.09(-1.23%)
May 13, 2010 7.010 7.360 7.010 7.340 89,269 +0.33(+4.71%)
May 12, 2010 6.930 7.220 6.870 7.010 88,345 +0.08(+1.15%)
May 11, 2010 6.720 7.070 6.700 6.930 73,269 +0.34(+5.16%)
May 10, 2010 6.670 6.730 6.440 6.590 170,728 +0.16(+2.49%)
May 07, 2010 6.910 7.000 6.280 6.430 70,876 -0.48(-6.95%)
May 06, 2010 7.150 7.350 6.490 6.910 85,661 -0.31(-4.29%)
May 05, 2010 7.360 7.570 7.200 7.220 120,685 -0.14(-1.90%)
May 04, 2010 7.650 7.680 7.310 7.360 102,443 -0.37(-4.79%)
May 03, 2010 7.680 7.850 7.540 7.730 66,930 +0.09(+1.18%)
Apr 30, 2010 7.790 7.840 7.640 7.640 52,293 -0.19(-2.43%)
Apr 29, 2010 7.750 7.870 7.690 7.830 62,539 +0.13(+1.69%)
Apr 28, 2010 7.600 7.760 7.570 7.700 158,518 +0.05(+0.65%)
Apr 27, 2010 7.770 7.800 7.510 7.650 71,569 -0.09(-1.16%)
Apr 26, 2010 7.770 7.890 7.660 7.740 52,496 -0.10(-1.28%)
Apr 23, 2010 7.950 7.950 7.730 7.840 115,125 -0.07(-0.88%)
Apr 22, 2010 7.700 8.020 7.700 7.910 108,036 +0.14(+1.80%)
Apr 21, 2010 7.820 7.822 7.550 7.770 78,816 -0.06(-0.77%)
Apr 20, 2010 7.740 7.980 7.560 7.830 208 +0.09(+1.16%)
Apr 19, 2010 7.680 7.780 7.420 7.740 39,682 +0.04(+0.52%)
Apr 16, 2010 7.880 7.960 7.620 7.700 47,866 -0.17(-2.16%)
Apr 15, 2010 7.740 7.900 7.540 7.870 166,184 +0.15(+1.94%)
Apr 14, 2010 7.590 7.750 7.450 7.720 69,596 +0.14(+1.85%)
Apr 13, 2010 7.520 7.627 7.350 7.580 53,766 +0.04(+0.53%)
Apr 12, 2010 7.310 7.710 7.190 7.540 107,861 +0.23(+3.15%)
Apr 09, 2010 7.150 7.420 7.100 7.310 64,311 +0.12(+1.67%)
Apr 08, 2010 7.110 7.240 7.100 7.190 40,685 +0.04(+0.56%)
Apr 07, 2010 7.080 7.180 7.060 7.150 61,604 +0.02(+0.28%)
Apr 06, 2010 7.110 7.210 7.050 7.130 93,396 -0.02(-0.28%)
Apr 05, 2010 7.200 7.270 7.070 7.150 61,186 -0.06(-0.83%)
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.