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 28, 2007 10.29 10.40 10.25 10.29 67,400 +0.09(+0.88%)
Sep 27, 2007 10.15 10.26 10.15 10.20 116,400 +0.04(+0.39%)
Sep 26, 2007 10.05 10.18 10.03 10.16 134,400 +0.17(+1.70%)
Sep 25, 2007 9.820 10.12 9.820 9.990 19,900 +0.03(+0.30%)
Sep 24, 2007 10.00 10.11 9.890 9.960 122,700 +0.01(+0.10%)
Sep 21, 2007 10.02 10.02 9.660 9.950 235,800 -0.06(-0.60%)
Sep 20, 2007 9.830 10.17 9.750 10.01 139,700 +0.17(+1.73%)
Sep 19, 2007 10.02 10.03 9.570 9.840 132,000 +0.15(+1.55%)
Sep 18, 2007 9.120 9.800 9.100 9.690 234,200 +0.52(+5.67%)
Sep 17, 2007 9.000 9.170 8.930 9.170 39,900 +0.04(+0.44%)
Sep 14, 2007 8.970 9.130 8.890 9.130 14,500 +0.13(+1.44%)
Sep 13, 2007 9.090 9.090 8.920 9.000 15,900 +0.00(+0.00%)
Sep 12, 2007 8.950 9.000 8.920 9.000 10,000 +0.10(+1.12%)
Sep 11, 2007 9.010 9.010 8.760 8.900 29,400 -0.22(-2.41%)
Sep 10, 2007 9.260 9.350 9.000 9.120 29,100 -0.12(-1.30%)
Sep 07, 2007 9.030 9.240 9.030 9.240 32,700 +0.17(+1.86%)
Sep 06, 2007 9.240 9.320 9.020 9.071 186,400 -0.21(-2.25%)
Sep 05, 2007 9.310 9.340 9.210 9.280 35,100 +0.06(+0.65%)
Sep 04, 2007 9.330 9.330 9.190 9.220 74,000 -0.21(-2.23%)
Aug 31, 2007 9.310 9.500 9.300 9.430 29,100 +0.20(+2.17%)
Aug 30, 2007 9.270 9.390 9.230 9.230 32,400 -0.16(-1.70%)
Aug 29, 2007 9.445 9.470 9.130 9.390 76,400 -0.03(-0.32%)
Aug 28, 2007 9.240 9.550 9.220 9.420 79,300 +0.22(+2.39%)
Aug 27, 2007 9.140 9.330 9.140 9.200 47,000 -0.01(-0.11%)
Aug 24, 2007 9.470 9.500 9.150 9.210 33,900 -0.30(-3.15%)
Aug 23, 2007 9.600 9.750 9.460 9.510 33,200 +0.01(+0.11%)
Aug 22, 2007 9.590 9.700 9.500 9.500 35,000 -0.05(-0.52%)
Aug 21, 2007 9.100 9.670 9.100 9.550 21,800 +0.58(+6.47%)
Aug 20, 2007 9.010 9.020 8.700 8.970 38,400 +0.07(+0.79%)
Aug 17, 2007 9.190 9.190 8.550 8.900 37,600 +0.03(+0.34%)
Aug 16, 2007 9.200 9.200 8.810 8.870 73,700 -0.46(-4.93%)
Aug 15, 2007 9.250 9.400 9.200 9.330 21,300 +0.03(+0.32%)
Aug 14, 2007 9.630 9.640 9.270 9.300 71,400 -0.30(-3.12%)
Aug 13, 2007 9.220 9.680 9.120 9.600 125,500 +0.48(+5.26%)
Aug 10, 2007 9.380 9.500 8.850 9.120 107,900 -0.01(-0.11%)
Aug 09, 2007 9.500 9.600 8.880 9.130 114,500 -0.47(-4.90%)
Aug 08, 2007 9.660 9.800 8.750 9.600 109,300 -0.06(-0.62%)
Aug 07, 2007 9.930 10.07 9.660 9.660 15,300 -0.37(-3.69%)
Aug 06, 2007 10.25 10.25 9.830 10.03 81,000 -0.01(-0.10%)
Aug 03, 2007 10.00 10.46 9.950 10.04 94,800 -0.42(-4.02%)
Aug 02, 2007 10.40 10.48 10.32 10.46 28,900 +0.20(+1.95%)
Aug 01, 2007 10.70 10.86 10.05 10.26 58,700 -0.54(-5.00%)
Jul 31, 2007 10.85 11.00 10.61 10.80 34,300 +0.02(+0.19%)
Jul 30, 2007 10.76 11.02 10.40 10.78 137,700 -0.23(-2.09%)
Jul 27, 2007 11.15 11.20 10.95 11.01 32,100 -0.34(-3.00%)
Jul 26, 2007 11.80 11.80 11.08 11.35 83,700 -0.61(-5.10%)
Jul 25, 2007 12.25 12.25 11.93 11.96 14,500 -0.29(-2.37%)
Jul 24, 2007 12.30 12.35 11.93 12.25 110,500 +0.00(+0.00%)
Jul 23, 2007 12.35 12.35 12.17 12.25 191,200 -0.12(-0.97%)
Jul 20, 2007 12.54 12.59 12.25 12.37 25,700 -0.21(-1.67%)
Jul 19, 2007 12.35 12.58 12.30 12.58 16,600 +0.13(+1.04%)
Jul 18, 2007 12.50 12.60 12.42 12.45 43,300 -0.10(-0.80%)
Jul 17, 2007 12.59 12.64 12.50 12.55 21,200 -0.02(-0.16%)
Jul 16, 2007 12.80 12.89 12.25 12.57 38,200 -0.17(-1.33%)
Jul 13, 2007 12.98 12.99 12.70 12.74 158,400 -0.20(-1.55%)
Jul 12, 2007 13.08 13.20 12.85 12.94 188,100 +0.29(+2.29%)
Jul 11, 2007 12.63 12.68 12.42 12.65 85,400 +0.03(+0.24%)
Jul 10, 2007 12.70 12.72 12.51 12.62 13,400 -0.12(-0.94%)
Jul 09, 2007 12.80 12.80 12.71 12.74 79,400 -0.07(-0.55%)
Jul 06, 2007 12.65 12.83 12.62 12.81 61,800 +0.21(+1.67%)
Jul 05, 2007 13.00 13.00 12.60 12.60 260,500 -0.14(-1.10%)
Jul 03, 2007 12.62 12.74 12.62 12.74 4,300 +0.02(+0.16%)
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.