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 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%)
Sep 03, 2013 5.520 5.570 5.450 5.550 21,996 +0.04(+0.73%)
Aug 30, 2013 5.570 5.600 5.450 5.510 56,978 -0.07(-1.25%)
Aug 29, 2013 5.680 5.680 5.540 5.580 44,579 -0.12(-2.11%)
Aug 28, 2013 5.710 5.820 5.670 5.700 21,158 -0.01(-0.18%)
Aug 27, 2013 5.800 5.849 5.700 5.710 29,600 -0.15(-2.56%)
Aug 26, 2013 5.890 5.920 5.800 5.860 11,364 -0.02(-0.34%)
Aug 23, 2013 6.068 6.080 5.800 5.880 30,565 -0.11(-1.84%)
Aug 22, 2013 6.000 6.090 5.920 5.990 30,082 -0.08(-1.32%)
Aug 21, 2013 6.220 6.220 6.000 6.070 31,131 -0.19(-3.04%)
Aug 20, 2013 6.276 6.330 6.190 6.260 19,517 +0.01(+0.16%)
Aug 19, 2013 6.070 6.290 6.050 6.250 77,281 +0.20(+3.31%)
Aug 16, 2013 5.510 6.280 5.510 6.050 254,103 +0.52(+9.40%)
Aug 15, 2013 5.670 5.760 5.520 5.530 60,156 -0.16(-2.81%)
Aug 14, 2013 5.910 5.910 5.690 5.690 44,238 -0.21(-3.56%)
Aug 13, 2013 5.990 6.010 5.880 5.900 26,664 -0.09(-1.50%)
Aug 12, 2013 5.990 6.030 5.940 5.990 32,565 -0.05(-0.83%)
Aug 09, 2013 5.950 6.120 5.904 6.040 28,583 +0.06(+1.00%)
Aug 08, 2013 6.040 6.090 5.965 5.980 22,801 -0.06(-0.99%)
Aug 07, 2013 6.190 6.190 6.030 6.040 21,678 -0.14(-2.27%)
Aug 06, 2013 6.280 6.310 6.150 6.180 17,726 -0.10(-1.59%)
Aug 05, 2013 6.250 6.290 6.210 6.280 10,054 +0.05(+0.80%)
Aug 02, 2013 6.550 6.600 6.220 6.230 43,196 -0.34(-5.18%)
Aug 01, 2013 6.700 6.730 6.530 6.570 50,004 -0.08(-1.20%)
Jul 31, 2013 6.580 6.670 6.580 6.650 30,572 +0.06(+0.91%)
Jul 30, 2013 6.580 6.610 6.580 6.590 29,863 +0.01(+0.15%)
Jul 29, 2013 6.580 6.620 6.580 6.580 16,784 +0.00(+0.00%)
Jul 26, 2013 6.610 6.630 6.580 6.580 15,257 -0.08(-1.20%)
Jul 25, 2013 6.500 6.730 6.500 6.660 90,045 +0.16(+2.46%)
Jul 24, 2013 6.530 6.530 6.500 6.500 31,070 +0.00(+0.00%)
Jul 23, 2013 6.510 6.518 6.500 6.500 72,485 +0.01(+0.15%)
Jul 22, 2013 6.530 6.510 6.490 6.490 25,453 -0.01(-0.15%)
Jul 19, 2013 6.500 6.510 6.500 6.500 30,461 +0.00(+0.00%)
Jul 18, 2013 6.460 6.530 6.460 6.500 33,362 +0.04(+0.70%)
Jul 17, 2013 6.490 6.530 6.450 6.455 24,300 -0.01(-0.23%)
Jul 16, 2013 6.390 6.500 6.380 6.470 94,400 +0.09(+1.41%)
Jul 15, 2013 6.370 6.480 6.370 6.380 34,189 +0.00(+0.00%)
Jul 12, 2013 6.400 6.400 6.360 6.380 45,056 +0.01(+0.16%)
Jul 11, 2013 6.460 6.460 6.370 6.370 21,374 -0.02(-0.31%)
Jul 10, 2013 6.360 6.440 6.360 6.390 57,355 +0.03(+0.47%)
Jul 09, 2013 6.460 6.440 6.360 6.360 65,075 -0.08(-1.24%)
Jul 08, 2013 6.390 6.480 6.360 6.440 37,638 +0.05(+0.78%)
Jul 05, 2013 6.430 6.520 6.360 6.390 28,562 +0.02(+0.31%)
Jul 03, 2013 6.340 6.390 6.300 6.370 102,157 +0.04(+0.63%)
Jul 02, 2013 6.270 6.388 6.250 6.330 48,461 +0.06(+0.96%)
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.