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 31, 2011 7.030 7.040 6.870 6.990 44,522 +0.00(+0.00%)
Aug 30, 2011 6.980 7.010 6.880 6.990 17,174 -0.01(-0.14%)
Aug 29, 2011 7.010 7.010 6.950 7.000 31,996 +0.06(+0.86%)
Aug 26, 2011 6.900 7.000 6.700 6.940 68,505 +0.09(+1.31%)
Aug 25, 2011 7.120 7.220 6.800 6.850 40,663 -0.24(-3.39%)
Aug 24, 2011 6.890 7.100 6.860 7.090 20,961 +0.19(+2.75%)
Aug 23, 2011 6.420 6.900 6.410 6.900 36,804 +0.51(+7.98%)
Aug 22, 2011 6.530 6.630 6.330 6.390 44,984 +0.02(+0.31%)
Aug 19, 2011 6.350 6.680 6.290 6.370 50,692 -0.08(-1.24%)
Aug 18, 2011 6.740 6.840 6.340 6.450 60,669 -0.44(-6.39%)
Aug 17, 2011 6.740 6.980 6.720 6.890 79,188 +0.20(+2.99%)
Aug 16, 2011 6.780 6.800 6.580 6.690 96,649 -0.15(-2.19%)
Aug 15, 2011 6.630 6.850 6.620 6.840 15,521 +0.25(+3.79%)
Aug 12, 2011 6.640 6.720 6.450 6.590 110,143 +0.02(+0.30%)
Aug 11, 2011 6.300 6.730 6.270 6.570 74,469 +0.33(+5.29%)
Aug 10, 2011 6.530 6.590 6.180 6.240 59,688 -0.43(-6.45%)
Aug 09, 2011 6.750 6.890 6.000 6.670 149,489 +0.41(+6.55%)
Aug 08, 2011 6.750 6.793 6.260 6.260 102,620 -0.56(-8.21%)
Aug 05, 2011 7.140 7.220 6.560 6.820 142,700 -0.32(-4.48%)
Aug 04, 2011 7.250 7.400 6.990 7.140 64,715 -0.18(-2.46%)
Aug 03, 2011 7.400 7.490 7.160 7.320 54,639 -0.06(-0.81%)
Aug 02, 2011 7.500 7.560 7.380 7.380 43,636 -0.13(-1.73%)
Aug 01, 2011 7.650 7.810 7.400 7.510 38,644 -0.04(-0.53%)
Jul 29, 2011 7.550 7.600 7.380 7.550 41,560 -0.04(-0.53%)
Jul 28, 2011 7.650 7.790 7.550 7.590 42,916 -0.03(-0.39%)
Jul 27, 2011 7.820 7.890 7.590 7.620 42,678 -0.21(-2.68%)
Jul 26, 2011 7.900 7.970 7.820 7.830 11,977 -0.05(-0.63%)
Jul 25, 2011 7.910 8.000 7.860 7.880 30,193 -0.09(-1.13%)
Jul 22, 2011 7.970 8.000 7.950 7.970 19,255 -0.05(-0.62%)
Jul 21, 2011 7.970 8.040 7.950 8.020 33,677 +0.08(+1.01%)
Jul 20, 2011 7.880 7.990 7.880 7.940 13,411 +0.06(+0.76%)
Jul 19, 2011 7.960 8.010 7.660 7.880 76,115 +0.03(+0.38%)
Jul 18, 2011 7.880 7.880 7.770 7.850 29,461 +0.00(+0.00%)
Jul 15, 2011 7.860 7.956 7.800 7.850 31,987 -0.02(-0.25%)
Jul 14, 2011 7.990 8.000 7.761 7.870 26,282 -0.11(-1.38%)
Jul 13, 2011 7.990 8.040 7.920 7.980 39,178 +0.08(+1.01%)
Jul 12, 2011 7.920 8.050 7.880 7.900 27,191 -0.01(-0.13%)
Jul 11, 2011 7.910 8.020 7.830 7.910 35,447 -0.07(-0.88%)
Jul 08, 2011 7.890 8.050 7.860 7.980 24,564 -0.03(-0.37%)
Jul 07, 2011 8.070 8.070 7.940 8.010 47,996 +0.01(+0.12%)
Jul 06, 2011 7.960 8.030 7.880 8.000 31,242 +0.00(+0.00%)
Jul 05, 2011 7.990 8.060 7.930 8.000 20,553 +0.01(+0.13%)
Jul 01, 2011 7.920 8.010 7.920 7.990 28,515 +0.09(+1.14%)
Jun 30, 2011 7.990 8.110 7.870 7.900 51,586 -0.09(-1.13%)
Jun 29, 2011 8.070 8.090 7.880 7.990 31,306 -0.04(-0.50%)
Jun 28, 2011 7.950 8.200 7.950 8.030 40,523 +0.08(+1.01%)
Jun 27, 2011 7.800 7.950 7.800 7.950 31,289 +0.15(+1.92%)
Jun 24, 2011 7.690 7.870 7.650 7.800 234,989 +0.12(+1.56%)
Jun 23, 2011 7.610 7.690 7.460 7.680 38,505 +0.01(+0.13%)
Jun 22, 2011 7.670 7.740 7.630 7.670 22,377 +0.00(+0.00%)
Jun 21, 2011 7.610 7.770 7.600 7.670 36,087 +0.10(+1.32%)
Jun 20, 2011 7.530 7.570 7.530 7.570 17,709 +0.06(+0.80%)
Jun 17, 2011 7.630 7.790 7.440 7.510 68,030 -0.07(-0.92%)
Jun 16, 2011 7.570 7.730 7.500 7.580 53,314 +0.01(+0.13%)
Jun 15, 2011 7.680 7.800 7.520 7.570 44,386 -0.17(-2.20%)
Jun 14, 2011 7.670 7.822 7.620 7.740 34,439 +0.16(+2.11%)
Jun 13, 2011 7.590 7.730 7.430 7.580 46,096 -0.01(-0.13%)
Jun 10, 2011 7.640 7.750 7.550 7.590 40,931 -0.08(-1.04%)
Jun 09, 2011 7.510 7.680 7.460 7.670 68,107 +0.17(+2.27%)
Jun 08, 2011 7.550 7.631 7.480 7.500 56,135 -0.06(-0.79%)
Jun 07, 2011 7.790 7.790 7.500 7.560 73,366 -0.03(-0.40%)
Jun 06, 2011 7.740 7.850 7.590 7.590 61,257 -0.16(-2.06%)
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.