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 (%)
May 31, 2016 8.070 8.090 7.980 8.040 19,742 -0.05(-0.62%)
May 27, 2016 7.940 8.090 8.090 8.090 17,500 +0.22(+2.80%)
May 26, 2016 8.070 8.070 7.840 7.870 12,881 -0.16(-1.99%)
May 25, 2016 8.010 8.070 7.990 8.030 8,032 -0.02(-0.25%)
May 24, 2016 7.850 8.060 7.850 8.050 13,811 +0.26(+3.34%)
May 23, 2016 8.030 8.030 7.750 7.790 33,614 -0.25(-3.11%)
May 20, 2016 7.630 8.070 7.630 8.040 16,641 +0.35(+4.55%)
May 19, 2016 7.600 7.830 7.600 7.690 22,171 +0.03(+0.39%)
May 18, 2016 7.660 7.710 7.650 7.660 8,830 +0.02(+0.26%)
May 17, 2016 7.870 7.895 7.610 7.640 25,398 -0.22(-2.80%)
May 16, 2016 7.530 7.890 7.530 7.860 10,673 +0.35(+4.66%)
May 13, 2016 7.530 7.610 7.420 7.510 35,190 +0.01(+0.13%)
May 12, 2016 7.810 7.810 7.460 7.500 23,265 -0.30(-3.85%)
May 11, 2016 7.570 7.880 7.570 7.800 19,846 -0.08(-1.02%)
May 10, 2016 7.850 7.959 7.780 7.880 25,242 +0.07(+0.90%)
May 09, 2016 7.780 7.900 7.780 7.810 22,331 +0.03(+0.39%)
May 06, 2016 8.030 8.190 7.700 7.780 44,938 -0.24(-2.99%)
May 05, 2016 8.010 8.130 7.970 8.020 19,961 +0.02(+0.25%)
May 04, 2016 8.230 8.330 7.945 8.000 61,144 -0.24(-2.91%)
May 03, 2016 8.190 8.380 8.110 8.240 35,536 +0.02(+0.24%)
May 02, 2016 7.970 8.250 7.945 8.220 24,155 +0.32(+4.05%)
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%)
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.