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 (%)
Aug 30, 2019 5.290 5.375 5.190 5.240 102,900 -0.01(-0.19%)
Aug 29, 2019 5.240 5.300 5.230 5.250 104,187 +0.07(+1.35%)
Aug 28, 2019 5.110 5.230 5.110 5.180 89,198 +0.05(+0.97%)
Aug 27, 2019 5.370 5.410 5.110 5.130 152,370 -0.21(-3.93%)
Aug 26, 2019 5.370 5.370 5.270 5.340 138,158 +0.02(+0.38%)
Aug 23, 2019 5.200 5.480 5.000 5.320 318,800 +0.07(+1.33%)
Aug 22, 2019 5.350 5.410 5.250 5.250 126,422 -0.08(-1.50%)
Aug 21, 2019 5.390 5.420 5.280 5.330 115,718 -0.02(-0.37%)
Aug 20, 2019 5.450 5.460 5.290 5.350 116,478 -0.10(-1.83%)
Aug 19, 2019 5.620 5.620 5.450 5.450 65,827 -0.09(-1.62%)
Aug 16, 2019 5.550 5.700 5.480 5.540 102,800 +0.03(+0.54%)
Aug 15, 2019 5.660 5.660 5.510 5.510 79,894 -0.15(-2.65%)
Aug 14, 2019 5.710 5.760 5.640 5.660 78,458 -0.15(-2.58%)
Aug 13, 2019 5.770 5.920 5.720 5.810 126,818 +0.03(+0.52%)
Aug 12, 2019 5.930 5.930 5.760 5.780 129,681 -0.21(-3.51%)
Aug 09, 2019 6.120 6.130 5.950 5.990 211,100 -0.15(-2.44%)
Aug 08, 2019 6.250 6.365 6.080 6.140 111,215 -0.09(-1.44%)
Aug 07, 2019 6.020 6.350 6.020 6.230 112,265 +0.05(+0.81%)
Aug 06, 2019 6.370 6.580 6.000 6.180 131,489 -0.32(-4.92%)
Aug 05, 2019 6.410 6.520 6.370 6.500 92,169 -0.04(-0.61%)
Aug 02, 2019 6.620 6.630 6.400 6.540 80,100 -0.12(-1.80%)
Aug 01, 2019 6.770 6.825 6.610 6.660 92,972 -0.13(-1.91%)
Jul 31, 2019 6.960 7.000 6.780 6.790 84,788 -0.19(-2.72%)
Jul 30, 2019 6.870 7.035 6.850 6.980 51,981 +0.04(+0.58%)
Jul 29, 2019 6.440 7.015 6.310 6.940 244,042 +0.48(+7.43%)
Jul 26, 2019 6.510 6.580 6.250 6.460 143,800 -0.03(-0.46%)
Jul 25, 2019 6.830 6.930 6.440 6.490 157,998 -0.33(-4.84%)
Jul 24, 2019 6.790 6.865 6.740 6.820 87,378 -0.01(-0.15%)
Jul 23, 2019 6.700 6.890 6.600 6.830 144,740 +0.16(+2.40%)
Jul 22, 2019 6.810 6.810 6.590 6.670 75,156 -0.15(-2.20%)
Jul 19, 2019 6.860 6.900 6.800 6.820 88,000 -0.06(-0.87%)
Jul 18, 2019 6.950 7.140 6.850 6.880 191,061 -0.07(-1.01%)
Jul 17, 2019 7.070 7.110 6.940 6.950 63,916 -0.14(-1.97%)
Jul 16, 2019 7.110 7.190 7.055 7.090 39,957 -0.03(-0.42%)
Jul 15, 2019 7.180 7.180 6.950 7.120 58,358 -0.05(-0.70%)
Jul 12, 2019 7.150 7.280 7.100 7.170 88,600 +0.03(+0.42%)
Jul 11, 2019 7.150 7.295 7.050 7.140 77,329 +0.00(+0.00%)
Jul 10, 2019 7.190 7.350 7.100 7.140 91,610 -0.04(-0.56%)
Jul 09, 2019 7.030 7.200 7.010 7.180 412,114 +0.09(+1.27%)
Jul 08, 2019 7.080 7.210 7.050 7.090 54,153 -0.05(-0.70%)
Jul 05, 2019 7.140 7.200 7.097 7.140 36,500 -0.05(-0.70%)
Jul 03, 2019 7.140 7.210 7.110 7.190 22,600 +0.06(+0.84%)
Jul 02, 2019 7.200 7.200 7.010 7.130 40,922 -0.06(-0.83%)
Jul 01, 2019 7.170 7.390 7.080 7.190 108,223 +0.08(+1.13%)
Jun 28, 2019 7.000 7.265 6.910 7.110 960,900 +0.19(+2.75%)
Jun 27, 2019 6.650 6.950 6.621 6.920 81,278 +0.26(+3.90%)
Jun 26, 2019 6.920 7.025 6.640 6.660 74,830 -0.24(-3.48%)
Jun 25, 2019 7.210 7.240 6.840 6.900 133,453 -0.18(-2.54%)
Jun 24, 2019 6.970 7.100 6.940 7.080 185,875 +0.10(+1.43%)
Jun 21, 2019 7.350 7.350 6.970 6.980 164,200 -0.43(-5.80%)
Jun 20, 2019 7.480 7.500 7.375 7.410 76,093 -0.02(-0.27%)
Jun 19, 2019 7.500 7.530 7.360 7.430 106,638 +0.00(+0.00%)
Jun 18, 2019 7.240 7.450 7.110 7.430 284,200 +0.36(+5.09%)
Jun 17, 2019 7.240 7.260 6.990 7.070 164,677 -0.13(-1.81%)
Jun 14, 2019 7.220 7.315 7.100 7.200 115,300 -0.02(-0.28%)
Jun 13, 2019 7.310 7.340 7.185 7.220 168,149 -0.02(-0.28%)
Jun 12, 2019 7.240 7.270 7.160 7.240 97,032 -0.02(-0.28%)
Jun 11, 2019 7.400 7.439 7.060 7.260 140,513 -0.09(-1.22%)
Jun 10, 2019 7.310 7.550 7.290 7.350 131,637 -0.01(-0.14%)
Jun 07, 2019 7.770 7.770 7.200 7.360 109,300 -0.31(-4.04%)
Jun 06, 2019 7.610 7.740 7.550 7.670 59,662 +0.03(+0.39%)
Jun 05, 2019 7.590 7.815 7.480 7.640 74,305 +0.15(+2.00%)
Jun 04, 2019 7.630 7.690 7.420 7.490 36,964 -0.04(-0.53%)
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.