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 (%)
Dec 30, 2011 6.970 6.980 6.890 6.930 21,082 -0.04(-0.57%)
Dec 29, 2011 6.940 6.980 6.890 6.970 20,096 +0.08(+1.16%)
Dec 28, 2011 7.010 7.060 6.820 6.890 17,259 -0.16(-2.27%)
Dec 27, 2011 7.010 7.100 7.000 7.050 40,471 +0.05(+0.71%)
Dec 23, 2011 7.000 7.000 6.970 7.000 65,889 +0.00(+0.00%)
Dec 21, 2011 6.920 7.000 6.810 7.000 27,187 +0.02(+0.29%)
Dec 20, 2011 6.970 7.000 6.900 6.980 52,506 +0.14(+2.05%)
Dec 19, 2011 7.000 7.010 6.810 6.840 25,691 -0.16(-2.29%)
Dec 16, 2011 7.000 7.000 6.860 7.000 86,558 +0.02(+0.29%)
Dec 15, 2011 7.000 7.000 6.850 6.980 25,038 +0.02(+0.29%)
Dec 14, 2011 6.800 6.980 6.800 6.960 36,275 +0.09(+1.31%)
Dec 13, 2011 6.920 6.950 6.850 6.870 42,358 +0.00(+0.00%)
Dec 12, 2011 6.830 6.940 6.740 6.870 21,946 -0.08(-1.15%)
Dec 09, 2011 6.670 6.950 6.670 6.950 43,906 +0.28(+4.20%)
Dec 08, 2011 6.830 6.830 6.620 6.670 19,551 -0.25(-3.61%)
Dec 07, 2011 6.890 6.950 6.780 6.920 23,409 +0.00(+0.00%)
Dec 06, 2011 6.960 6.960 6.660 6.920 64,624 -0.04(-0.57%)
Dec 05, 2011 7.000 7.000 6.830 6.960 35,425 +0.08(+1.16%)
Dec 02, 2011 6.900 6.965 6.720 6.880 37,855 +0.12(+1.78%)
Dec 01, 2011 6.960 6.960 6.720 6.760 29,802 -0.24(-3.43%)
Nov 30, 2011 7.200 7.200 6.670 7.000 94,989 +0.02(+0.29%)
Nov 29, 2011 6.890 7.000 6.720 6.980 19,626 +0.08(+1.16%)
Nov 28, 2011 6.880 6.990 6.750 6.900 33,003 +0.35(+5.34%)
Nov 25, 2011 6.650 6.850 6.550 6.550 15,059 -0.12(-1.80%)
Nov 23, 2011 6.870 6.940 6.640 6.670 37,058 -0.23(-3.33%)
Nov 22, 2011 6.870 7.000 6.860 6.900 59,899 +0.01(+0.15%)
Nov 21, 2011 6.870 7.000 6.760 6.890 44,770 -0.11(-1.57%)
Nov 18, 2011 6.910 7.000 6.750 7.000 51,991 +0.12(+1.74%)
Nov 17, 2011 6.650 6.890 6.590 6.880 82,536 +0.26(+3.93%)
Nov 16, 2011 6.870 6.870 6.590 6.620 83,305 -0.35(-5.02%)
Nov 15, 2011 6.650 7.000 6.650 6.970 78,804 +0.41(+6.25%)
Nov 14, 2011 6.520 6.650 6.520 6.560 35,322 -0.05(-0.76%)
Nov 11, 2011 6.760 6.850 6.480 6.610 53,952 -0.09(-1.34%)
Nov 10, 2011 6.840 6.880 6.620 6.700 22,953 -0.01(-0.15%)
Nov 09, 2011 6.840 6.990 6.690 6.710 45,101 -0.29(-4.14%)
Nov 08, 2011 6.940 7.100 6.780 7.000 62,071 -0.02(-0.28%)
Nov 07, 2011 7.140 7.320 6.910 7.020 23,622 -0.09(-1.27%)
Nov 04, 2011 7.350 7.500 6.910 7.110 57,857 -0.13(-1.80%)
Nov 03, 2011 7.100 7.240 7.070 7.240 31,205 +0.17(+2.40%)
Nov 02, 2011 6.890 7.070 6.890 7.070 40,618 +0.32(+4.74%)
Nov 01, 2011 6.720 6.960 6.659 6.750 40,711 -0.20(-2.88%)
Oct 31, 2011 7.030 7.090 6.920 6.950 39,716 -0.16(-2.25%)
Oct 28, 2011 7.100 7.120 7.050 7.110 33,988 +0.00(+0.00%)
Oct 27, 2011 6.930 7.110 6.920 7.110 126,830 +0.31(+4.56%)
Oct 26, 2011 6.810 6.890 6.700 6.800 44,782 +0.12(+1.80%)
Oct 25, 2011 6.860 6.900 6.630 6.680 35,832 -0.21(-3.05%)
Oct 24, 2011 6.870 7.000 6.850 6.890 35,620 +0.06(+0.88%)
Oct 21, 2011 6.930 6.980 6.800 6.830 58,303 +0.03(+0.44%)
Oct 20, 2011 6.760 6.850 6.750 6.800 33,719 +0.08(+1.19%)
Oct 19, 2011 6.820 6.890 6.660 6.720 21,633 -0.08(-1.18%)
Oct 18, 2011 6.710 6.880 6.710 6.800 30,388 +0.14(+2.10%)
Oct 17, 2011 6.870 6.940 6.600 6.660 34,065 -0.25(-3.62%)
Oct 14, 2011 6.940 7.000 6.830 6.910 37,724 +0.06(+0.88%)
Oct 13, 2011 6.920 6.980 6.810 6.850 23,851 -0.03(-0.44%)
Oct 12, 2011 6.960 6.990 6.840 6.880 45,113 +0.00(+0.00%)
Oct 11, 2011 6.960 7.090 6.840 6.880 29,097 -0.11(-1.57%)
Oct 10, 2011 6.990 7.100 6.900 6.990 81,431 +0.16(+2.34%)
Oct 07, 2011 7.030 7.100 6.800 6.830 41,255 -0.20(-2.84%)
Oct 06, 2011 7.070 7.070 6.900 7.030 45,091 +0.03(+0.43%)
Oct 05, 2011 7.100 7.100 6.890 7.000 59,408 -0.13(-1.82%)
Oct 04, 2011 6.360 7.500 6.360 7.130 57,888 +0.73(+11.41%)
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.