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 (%)
Nov 29, 2013 5.620 5.730 5.480 5.500 31,671 -0.04(-0.72%)
Nov 27, 2013 5.550 5.560 5.450 5.540 46,705 -0.01(-0.18%)
Nov 26, 2013 5.500 5.550 5.490 5.550 48,091 +0.05(+0.91%)
Nov 25, 2013 5.500 5.520 5.440 5.500 42,782 -0.01(-0.18%)
Nov 22, 2013 5.640 5.640 5.440 5.510 60,395 -0.14(-2.48%)
Nov 21, 2013 5.701 5.830 5.430 5.650 92,465 -0.08(-1.40%)
Nov 20, 2013 5.810 5.810 5.700 5.730 14,617 -0.11(-1.88%)
Nov 19, 2013 5.920 5.920 5.800 5.840 48,320 -0.06(-1.02%)
Nov 18, 2013 6.020 6.050 5.880 5.900 45,817 -0.09(-1.50%)
Nov 15, 2013 5.940 6.000 5.850 5.990 13,673 +0.08(+1.35%)
Nov 14, 2013 6.000 6.000 5.860 5.910 34,818 -0.09(-1.50%)
Nov 12, 2013 6.080 6.150 5.980 6.000 464,143 -0.07(-1.15%)
Nov 11, 2013 6.000 6.090 5.870 6.070 150,803 +0.02(+0.33%)
Nov 08, 2013 6.040 6.110 5.910 6.050 299,746 -0.03(-0.49%)
Nov 07, 2013 5.980 6.210 5.950 6.080 56,075 +0.08(+1.33%)
Nov 06, 2013 6.070 6.070 5.900 6.000 27,340 -0.06(-0.99%)
Nov 05, 2013 6.070 6.080 6.010 6.060 51,091 -0.01(-0.16%)
Nov 04, 2013 6.070 6.080 6.020 6.070 58,859 +0.00(+0.00%)
Nov 01, 2013 6.070 6.120 6.030 6.070 24,101 +0.05(+0.83%)
Oct 31, 2013 6.030 6.060 6.000 6.020 22,645 +0.00(+0.00%)
Oct 30, 2013 6.100 6.110 6.000 6.020 13,074 -0.06(-0.99%)
Oct 29, 2013 5.850 6.080 5.850 6.080 74,386 +0.07(+1.16%)
Oct 28, 2013 5.930 6.040 5.860 6.010 117,205 +0.08(+1.35%)
Oct 25, 2013 5.840 5.960 5.840 5.930 16,374 +0.14(+2.42%)
Oct 24, 2013 5.340 5.800 5.340 5.790 134,689 +0.51(+9.66%)
Oct 23, 2013 5.320 5.320 5.262 5.280 17,399 +0.00(+0.00%)
Oct 22, 2013 5.250 5.290 5.200 5.280 64,411 +0.03(+0.57%)
Oct 21, 2013 5.250 5.260 5.220 5.250 15,088 +0.02(+0.38%)
Oct 18, 2013 5.280 5.310 5.210 5.230 15,478 -0.07(-1.32%)
Oct 17, 2013 5.280 5.300 5.240 5.300 10,181 +0.02(+0.38%)
Oct 16, 2013 5.320 5.320 5.230 5.280 24,650 +0.02(+0.38%)
Oct 15, 2013 5.310 5.350 5.230 5.260 12,442 -0.05(-0.94%)
Oct 14, 2013 5.300 5.350 5.250 5.310 29,465 +0.00(+0.00%)
Oct 11, 2013 5.270 5.330 5.231 5.310 7,864 +0.04(+0.76%)
Oct 10, 2013 5.300 5.350 5.195 5.270 21,710 +0.02(+0.38%)
Oct 09, 2013 5.250 5.330 5.200 5.250 19,391 +0.02(+0.38%)
Oct 08, 2013 5.270 5.350 5.200 5.230 38,041 -0.04(-0.76%)
Oct 07, 2013 5.220 5.310 5.100 5.270 170,272 +0.06(+1.15%)
Oct 04, 2013 5.250 5.300 5.210 5.210 22,983 -0.04(-0.76%)
Oct 03, 2013 5.260 5.300 5.230 5.250 33,406 -0.04(-0.76%)
Oct 02, 2013 5.410 5.410 5.200 5.290 38,077 +0.02(+0.38%)
Oct 01, 2013 5.250 5.420 5.250 5.270 46,992 -0.03(-0.57%)
Sep 27, 2013 5.300 5.370 5.270 5.300 5,505 -0.01(-0.19%)
Sep 26, 2013 5.320 5.400 5.270 5.310 25,947 +0.01(+0.19%)
Sep 25, 2013 5.310 5.310 5.280 5.300 46,763 -0.03(-0.56%)
Sep 24, 2013 5.400 5.440 5.250 5.330 22,580 -0.05(-0.93%)
Sep 23, 2013 5.370 5.449 5.220 5.380 23,631 -0.02(-0.37%)
Sep 20, 2013 5.380 5.410 5.310 5.400 14,417 +0.02(+0.37%)
Sep 19, 2013 5.450 5.490 5.300 5.380 18,656 -0.08(-1.47%)
Sep 18, 2013 5.630 5.630 5.400 5.460 77,812 -0.19(-3.36%)
Sep 17, 2013 5.720 5.720 5.600 5.650 8,924 -0.09(-1.57%)
Sep 16, 2013 5.750 5.880 5.710 5.740 18,098 +0.03(+0.53%)
Sep 13, 2013 5.660 5.740 5.600 5.710 34,912 +0.05(+0.88%)
Sep 12, 2013 5.640 5.680 5.600 5.660 10,046 +0.00(+0.00%)
Sep 11, 2013 5.640 5.670 5.600 5.660 9,874 +0.01(+0.18%)
Sep 10, 2013 5.640 5.690 5.640 5.650 6,126 +0.00(+0.00%)
Sep 09, 2013 5.650 5.740 5.620 5.650 20,039 +0.00(+0.00%)
Sep 06, 2013 5.650 5.680 5.650 5.650 15,938 +0.00(+0.00%)
Sep 05, 2013 5.550 5.700 5.550 5.650 35,702 +0.10(+1.80%)
Sep 04, 2013 5.530 5.560 5.510 5.550 17,265 +0.00(+0.00%)
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.