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 29, 2017 8.600 8.750 8.500 8.650 33,409 +0.05(+0.58%)
Sep 28, 2017 8.400 8.600 8.400 8.600 78,806 +0.15(+1.78%)
Sep 27, 2017 8.300 8.500 8.250 8.450 71,735 +0.10(+1.20%)
Sep 26, 2017 8.250 8.375 8.100 8.350 58,874 +0.15(+1.83%)
Sep 25, 2017 8.050 8.250 8.050 8.200 30,289 +0.05(+0.61%)
Sep 22, 2017 7.900 8.150 7.900 8.150 102,376 +0.25(+3.16%)
Sep 21, 2017 7.800 7.950 7.700 7.900 101,884 +0.10(+1.28%)
Sep 20, 2017 7.650 7.800 7.650 7.800 41,665 +0.15(+1.96%)
Sep 19, 2017 7.600 7.650 7.525 7.650 25,013 +0.05(+0.66%)
Sep 18, 2017 7.367 7.600 7.367 7.600 22,917 +0.15(+2.01%)
Sep 15, 2017 7.600 7.600 7.400 7.450 77,540 -0.10(-1.32%)
Sep 14, 2017 7.600 7.600 7.450 7.550 60,642 -0.05(-0.66%)
Sep 13, 2017 7.600 7.650 7.400 7.600 49,567 +0.00(+0.00%)
Sep 12, 2017 7.550 7.600 7.450 7.600 101,360 +0.10(+1.33%)
Sep 11, 2017 7.350 7.550 7.324 7.500 39,269 +0.20(+2.74%)
Sep 08, 2017 7.300 7.350 7.000 7.300 27,180 -0.15(-2.01%)
Sep 07, 2017 7.400 7.500 7.368 7.450 59,445 +0.05(+0.68%)
Sep 06, 2017 7.500 7.700 7.350 7.400 113,127 -0.10(-1.33%)
Sep 05, 2017 7.250 7.600 7.200 7.500 96,307 +0.25(+3.45%)
Sep 01, 2017 7.000 7.300 6.950 7.250 42,452 +0.25(+3.57%)
Aug 31, 2017 7.100 7.125 6.950 7.000 35,282 -0.10(-1.41%)
Aug 30, 2017 7.050 7.150 6.900 7.100 17,659 +0.05(+0.71%)
Aug 29, 2017 7.000 7.100 7.000 7.050 15,483 +0.05(+0.71%)
Aug 28, 2017 6.750 7.050 6.750 7.000 14,671 +0.20(+2.94%)
Aug 25, 2017 6.800 6.800 6.750 6.800 7,838 +0.05(+0.74%)
Aug 24, 2017 6.900 6.970 6.700 6.750 8,273 -0.15(-2.17%)
Aug 23, 2017 6.700 6.900 6.700 6.900 38,532 +0.20(+2.99%)
Aug 22, 2017 6.800 6.900 6.550 6.700 28,066 -0.15(-2.19%)
Aug 21, 2017 6.900 7.000 6.750 6.850 15,814 -0.10(-1.44%)
Aug 18, 2017 6.850 6.950 6.827 6.950 22,181 +0.00(+0.00%)
Aug 17, 2017 7.150 7.250 6.950 6.950 61,277 -0.20(-2.80%)
Aug 16, 2017 7.000 7.250 6.811 7.150 25,826 +0.10(+1.42%)
Aug 15, 2017 6.150 7.150 6.150 7.050 68,289 +0.05(+0.71%)
Aug 14, 2017 7.000 7.050 6.750 7.000 41,663 +0.05(+0.72%)
Aug 11, 2017 6.850 7.200 6.850 6.950 29,114 -0.20(-2.80%)
Aug 10, 2017 7.050 7.250 7.050 7.150 36,880 -0.20(-2.72%)
Aug 09, 2017 7.300 7.500 7.300 7.350 34,879 -0.05(-0.68%)
Aug 08, 2017 7.200 7.450 7.250 7.400 189,961 +0.15(+2.07%)
Aug 07, 2017 7.000 7.250 6.850 7.250 42,135 +0.30(+4.32%)
Aug 04, 2017 6.700 7.000 6.600 6.950 24,183 +0.30(+4.51%)
Aug 03, 2017 7.000 7.000 6.600 6.650 23,691 -0.30(-4.32%)
Aug 02, 2017 7.050 7.100 6.850 6.950 38,406 -0.10(-1.42%)
Aug 01, 2017 7.150 7.200 7.050 7.050 18,211 -0.10(-1.40%)
Jul 31, 2017 7.300 7.300 7.150 7.150 29,935 -0.10(-1.38%)
Jul 28, 2017 7.250 7.350 7.250 7.250 20,618 -0.05(-0.68%)
Jul 27, 2017 7.150 7.300 7.150 7.300 32,783 +0.15(+2.10%)
Jul 26, 2017 7.250 7.250 7.050 7.150 11,964 -0.10(-1.38%)
Jul 25, 2017 7.300 7.300 7.200 7.250 33,211 +0.00(+0.00%)
Jul 24, 2017 7.300 7.300 7.150 7.250 18,705 -0.05(-0.68%)
Jul 21, 2017 7.300 7.350 7.250 7.300 100,122 +0.00(+0.00%)
Jul 20, 2017 7.300 7.300 7.150 7.300 27,596 -0.05(-0.68%)
Jul 19, 2017 7.250 7.400 7.150 7.350 41,573 +0.10(+1.38%)
Jul 18, 2017 6.800 7.250 6.800 7.250 53,847 +0.40(+5.84%)
Jul 17, 2017 6.750 6.850 6.650 6.850 31,214 +0.05(+0.74%)
Jul 14, 2017 6.750 6.900 6.600 6.800 51,510 +0.05(+0.74%)
Jul 13, 2017 6.900 6.950 6.750 6.750 39,015 -0.15(-2.17%)
Jul 12, 2017 6.600 6.950 6.600 6.900 29,257 +0.05(+0.73%)
Jul 11, 2017 7.200 7.200 6.843 6.850 36,850 -0.40(-5.52%)
Jul 10, 2017 7.350 7.450 7.200 7.250 154,085 -0.15(-2.03%)
Jul 07, 2017 7.300 7.400 7.100 7.400 106,621 +0.10(+1.37%)
Jul 06, 2017 7.100 7.350 7.000 7.300 123,688 +0.15(+2.10%)
Jul 05, 2017 7.350 7.400 7.050 7.150 64,208 -0.25(-3.38%)
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.