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 (%)
Sep 30, 2009 5.930 5.950 5.580 5.750 59,873 -0.20(-3.36%)
Sep 29, 2009 5.920 6.000 5.750 5.950 47,825 +0.02(+0.34%)
Sep 28, 2009 6.100 6.100 5.790 5.930 33,683 -0.15(-2.47%)
Sep 25, 2009 6.100 6.250 6.020 6.080 30,564 -0.05(-0.82%)
Sep 24, 2009 6.020 6.170 5.800 6.130 44,359 +0.13(+2.17%)
Sep 23, 2009 6.150 6.180 5.990 6.000 46,298 -0.13(-2.12%)
Sep 22, 2009 5.990 6.170 5.720 6.130 43,284 +0.18(+3.03%)
Sep 21, 2009 5.990 6.020 5.720 5.950 31,731 -0.05(-0.83%)
Sep 18, 2009 5.990 6.060 5.690 6.000 121,123 +0.00(+0.00%)
Sep 17, 2009 6.000 6.000 5.820 6.000 21,291 +0.00(+0.00%)
Sep 16, 2009 5.990 6.000 5.860 6.000 31,537 +0.00(+0.00%)
Sep 15, 2009 6.000 6.000 5.840 6.000 18,453 +0.00(+0.00%)
Sep 14, 2009 6.000 6.000 5.750 6.000 41,922 +0.01(+0.17%)
Sep 11, 2009 5.900 6.000 5.750 5.990 49,454 +0.12(+2.04%)
Sep 10, 2009 5.570 5.980 5.540 5.870 93,032 +0.27(+4.82%)
Sep 09, 2009 5.320 5.630 5.270 5.600 87,988 +0.28(+5.26%)
Sep 08, 2009 5.520 5.580 5.300 5.320 24,745 -0.16(-2.92%)
Sep 04, 2009 5.480 5.640 5.380 5.480 23,466 +0.00(+0.00%)
Sep 03, 2009 5.580 5.580 5.400 5.480 33,410 -0.08(-1.44%)
Sep 02, 2009 5.560 5.760 5.460 5.560 25,064 -0.04(-0.71%)
Sep 01, 2009 5.800 5.880 5.540 5.600 30,080 -0.20(-3.45%)
Aug 31, 2009 5.970 5.970 5.700 5.800 40,656 -0.18(-3.01%)
Aug 28, 2009 6.010 6.220 5.800 5.980 78,431 -0.02(-0.33%)
Aug 27, 2009 5.970 6.000 5.770 6.000 58,016 +0.07(+1.18%)
Aug 26, 2009 5.940 6.000 5.760 5.930 22,470 -0.03(-0.50%)
Aug 25, 2009 6.050 6.090 5.930 5.960 47,961 -0.13(-2.13%)
Aug 24, 2009 6.190 6.300 6.030 6.090 19,907 -0.11(-1.77%)
Aug 21, 2009 6.160 6.250 6.040 6.200 104,976 +0.12(+1.97%)
Aug 20, 2009 6.160 6.160 5.770 6.080 62,917 -0.09(-1.46%)
Aug 19, 2009 6.290 6.430 5.941 6.170 64,230 -0.17(-2.68%)
Aug 18, 2009 5.650 6.400 5.600 6.340 69,044 +0.73(+13.01%)
Aug 17, 2009 5.450 5.750 5.450 5.610 58,513 +0.02(+0.36%)
Aug 14, 2009 5.580 5.650 5.450 5.590 49,482 +0.01(+0.18%)
Aug 13, 2009 5.650 5.710 5.350 5.580 37,286 -0.07(-1.24%)
Aug 12, 2009 5.330 5.850 5.330 5.650 90,201 +0.37(+7.01%)
Aug 11, 2009 5.300 5.450 5.120 5.280 32,050 -0.02(-0.38%)
Aug 10, 2009 5.190 5.470 5.070 5.300 50,800 +0.08(+1.53%)
Aug 07, 2009 5.230 5.300 5.050 5.220 38,382 +0.07(+1.36%)
Aug 06, 2009 5.490 5.840 5.070 5.150 98,878 +0.22(+4.46%)
Aug 05, 2009 5.150 5.200 4.781 4.930 69,077 -0.23(-4.46%)
Aug 04, 2009 5.140 5.330 5.000 5.160 79,474 -0.01(-0.19%)
Aug 03, 2009 5.270 5.460 5.070 5.170 38,229 -0.09(-1.71%)
Jul 31, 2009 5.150 5.390 4.920 5.260 86,191 +0.11(+2.14%)
Jul 30, 2009 5.090 5.430 5.010 5.150 63,551 +0.13(+2.59%)
Jul 29, 2009 5.050 5.070 4.810 5.020 52,850 -0.17(-3.28%)
Jul 28, 2009 5.070 5.190 4.910 5.190 27,856 +0.08(+1.57%)
Jul 27, 2009 5.170 5.200 4.900 5.110 69,118 -0.07(-1.35%)
Jul 24, 2009 5.210 5.270 5.000 5.180 450 -0.03(-0.58%)
Jul 23, 2009 4.830 5.270 4.830 5.210 115,699 +0.35(+7.20%)
Jul 22, 2009 4.660 4.930 4.660 4.860 67,636 +0.20(+4.29%)
Jul 21, 2009 4.670 4.670 4.510 4.660 43,892 -0.01(-0.21%)
Jul 20, 2009 4.700 4.700 4.600 4.670 49,815 -0.03(-0.64%)
Jul 17, 2009 4.710 4.710 4.550 4.700 88,600 +0.00(+0.00%)
Jul 16, 2009 4.650 4.760 4.500 4.700 52,496 +0.09(+1.95%)
Jul 15, 2009 4.340 4.620 4.231 4.610 98,312 +0.31(+7.21%)
Jul 14, 2009 4.380 4.380 4.090 4.300 29,256 -0.08(-1.83%)
Jul 13, 2009 4.300 4.380 4.100 4.380 29,636 +0.08(+1.86%)
Jul 10, 2009 4.280 4.300 4.140 4.300 23,758 -0.01(-0.23%)
Jul 09, 2009 4.250 4.380 4.090 4.310 40,303 +0.06(+1.41%)
Jul 08, 2009 4.290 4.310 4.090 4.250 38,408 +0.01(+0.24%)
Jul 07, 2009 4.120 4.530 4.070 4.240 51,590 +0.17(+4.18%)
Jul 06, 2009 4.400 4.590 3.950 4.070 105,416 -0.43(-9.56%)
Jul 02, 2009 4.720 4.750 4.380 4.500 30,888 -0.20(-4.26%)
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.