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 (%)
Apr 29, 2016 8.110 8.110 7.890 7.900 37,921 -0.10(-1.25%)
Apr 28, 2016 8.000 8.040 7.980 8.000 5,352 +0.00(+0.00%)
Apr 27, 2016 8.230 8.230 7.900 8.000 23,812 -0.06(-0.74%)
Apr 26, 2016 8.110 8.130 7.960 8.060 28,516 -0.07(-0.86%)
Apr 25, 2016 8.050 8.150 8.020 8.130 14,033 +0.04(+0.49%)
Apr 22, 2016 8.020 8.150 8.000 8.090 18,278 +0.09(+1.12%)
Apr 21, 2016 7.720 8.030 7.720 8.000 12,506 +0.23(+2.96%)
Apr 20, 2016 7.650 8.010 7.650 7.770 71,733 +0.08(+1.04%)
Apr 19, 2016 8.020 8.190 7.570 7.690 61,791 -0.28(-3.51%)
Apr 18, 2016 8.310 8.310 7.970 7.970 32,983 -0.20(-2.45%)
Apr 15, 2016 8.250 8.370 8.170 8.170 21,291 -0.08(-0.97%)
Apr 14, 2016 8.360 8.360 8.180 8.250 21,499 -0.05(-0.60%)
Apr 13, 2016 8.450 8.450 8.280 8.300 50,767 -0.22(-2.58%)
Apr 12, 2016 8.620 8.680 8.420 8.520 18,512 -0.14(-1.62%)
Apr 11, 2016 8.800 8.800 8.600 8.660 33,370 -0.09(-1.03%)
Apr 08, 2016 8.608 8.750 8.570 8.750 50,212 +0.24(+2.82%)
Apr 07, 2016 8.370 8.540 8.360 8.510 25,369 +0.07(+0.83%)
Apr 06, 2016 8.460 8.720 8.400 8.440 77,798 -0.04(-0.47%)
Apr 05, 2016 8.600 8.640 8.460 8.480 22,524 -0.10(-1.17%)
Apr 04, 2016 8.560 8.690 8.560 8.580 17,388 +0.04(+0.47%)
Apr 01, 2016 8.440 8.600 8.370 8.540 18,918 +0.11(+1.30%)
Mar 31, 2016 8.300 8.500 8.300 8.430 32,614 +0.13(+1.57%)
Mar 30, 2016 8.280 8.300 8.270 8.300 25,833 +0.02(+0.24%)
Mar 29, 2016 8.220 8.300 8.210 8.280 21,544 +0.08(+0.98%)
Mar 28, 2016 8.210 8.250 8.100 8.200 13,790 +0.01(+0.12%)
Mar 24, 2016 8.010 8.190 8.190 8.190 37,100 +0.24(+3.02%)
Mar 23, 2016 7.950 8.010 7.790 7.950 20,389 -0.05(-0.62%)
Mar 22, 2016 7.770 8.000 7.770 8.000 17,866 +0.14(+1.78%)
Mar 21, 2016 7.990 7.990 7.800 7.860 9,544 -0.13(-1.63%)
Mar 18, 2016 7.890 8.070 7.890 7.990 16,137 +0.05(+0.63%)
Mar 17, 2016 7.970 8.020 7.840 7.940 21,223 -0.03(-0.38%)
Mar 16, 2016 7.770 8.000 7.750 7.970 19,991 +0.07(+0.89%)
Mar 15, 2016 7.970 8.090 7.890 7.900 33,939 -0.19(-2.35%)
Mar 14, 2016 7.910 8.100 7.900 8.090 33,734 +0.20(+2.53%)
Mar 11, 2016 7.960 8.010 7.840 7.890 33,947 -0.05(-0.63%)
Mar 10, 2016 7.720 7.990 7.500 7.940 35,510 +0.26(+3.39%)
Mar 09, 2016 7.530 7.700 7.490 7.680 27,921 +0.18(+2.40%)
Mar 08, 2016 7.370 7.530 7.330 7.500 26,312 +0.14(+1.90%)
Mar 07, 2016 7.210 7.430 7.189 7.360 49,473 +0.12(+1.66%)
Mar 04, 2016 7.270 7.300 7.190 7.240 35,290 -0.05(-0.69%)
Mar 03, 2016 7.250 7.300 7.230 7.290 23,520 -0.01(-0.14%)
Mar 02, 2016 7.450 7.470 7.180 7.300 74,598 -0.17(-2.28%)
Mar 01, 2016 7.400 7.470 7.230 7.470 32,822 +0.09(+1.22%)
Feb 29, 2016 7.020 7.470 7.020 7.380 79,922 +0.25(+3.51%)
Feb 26, 2016 6.180 7.130 6.180 7.130 63,648 +0.92(+14.81%)
Feb 25, 2016 6.240 6.380 6.170 6.210 7,898 +0.01(+0.16%)
Feb 24, 2016 6.430 6.515 6.180 6.200 22,705 -0.26(-4.02%)
Feb 23, 2016 6.510 6.510 6.420 6.460 22,330 -0.07(-1.07%)
Feb 22, 2016 6.380 6.530 6.300 6.530 17,218 +0.18(+2.83%)
Feb 19, 2016 6.304 6.530 6.270 6.350 35,525 +0.02(+0.32%)
Feb 18, 2016 5.680 6.350 5.680 6.330 58,580 +0.68(+12.04%)
Feb 17, 2016 5.900 6.085 5.620 5.650 73,178 -0.14(-2.42%)
Feb 16, 2016 5.670 5.810 5.670 5.790 12,645 +0.18(+3.21%)
Feb 12, 2016 5.600 5.610 5.610 5.610 9,500 +0.03(+0.54%)
Feb 11, 2016 5.500 5.690 5.500 5.580 25,576 +0.01(+0.18%)
Feb 10, 2016 5.780 5.880 5.540 5.570 29,224 -0.20(-3.47%)
Feb 09, 2016 5.951 6.000 5.770 5.770 20,959 -0.27(-4.47%)
Feb 08, 2016 6.280 6.280 6.000 6.040 31,042 -0.28(-4.43%)
Feb 05, 2016 6.430 6.430 6.270 6.320 10,978 -0.11(-1.71%)
Feb 04, 2016 6.060 6.480 6.060 6.430 46,448 +0.36(+5.93%)
Feb 03, 2016 5.780 6.070 5.730 6.070 31,513 +0.36(+6.30%)
Feb 02, 2016 5.710 5.870 5.650 5.710 41,539 -0.03(-0.52%)
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.