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 30, 2009 4.000 4.750 3.550 4.570 40,422 +0.29(+6.78%)
Apr 29, 2009 3.960 4.330 3.160 4.280 21,200 +0.32(+8.08%)
Apr 28, 2009 3.830 3.960 3.500 3.960 13,464 +0.08(+2.11%)
Apr 27, 2009 3.980 3.990 3.830 3.878 63,454 -0.14(-3.53%)
Apr 24, 2009 3.890 4.020 3.770 4.020 73,140 +0.25(+6.63%)
Apr 23, 2009 3.665 3.770 3.540 3.770 10,200 +0.15(+4.10%)
Apr 22, 2009 3.430 3.640 3.430 3.621 18,590 +0.12(+3.47%)
Apr 21, 2009 3.270 3.500 2.900 3.500 27,170 +0.17(+5.11%)
Apr 20, 2009 3.190 3.330 3.190 3.330 18,593 +0.03(+0.91%)
Apr 17, 2009 3.200 3.350 2.860 3.300 41,750 +0.09(+2.80%)
Apr 16, 2009 3.170 3.370 3.150 3.210 14,900 +0.06(+1.90%)
Apr 15, 2009 3.020 3.150 2.790 3.150 26,700 +0.07(+2.27%)
Apr 14, 2009 3.020 3.080 2.840 3.080 26,104 +0.06(+1.99%)
Apr 13, 2009 3.100 3.110 2.870 3.020 11,973 -0.12(-3.82%)
Apr 09, 2009 3.160 3.190 3.000 3.140 26,813 +0.11(+3.63%)
Apr 08, 2009 2.990 3.030 2.800 3.030 15,090 -0.02(-0.66%)
Apr 07, 2009 3.100 3.100 2.880 3.050 20,698 +0.00(+0.00%)
Apr 06, 2009 2.980 3.050 2.800 3.050 9,000 +0.11(+3.74%)
Apr 03, 2009 3.000 3.140 2.900 2.940 28,042 -0.06(-2.00%)
Apr 02, 2009 2.980 3.000 2.750 3.000 24,022 +0.05(+1.69%)
Apr 01, 2009 2.850 2.950 2.830 2.950 5,454 +0.02(+0.68%)
Mar 31, 2009 2.750 2.930 2.750 2.930 14,600 +0.13(+4.64%)
Mar 30, 2009 2.810 2.860 2.250 2.800 24,054 -0.14(-4.76%)
Mar 26, 2009 2.860 2.940 2.790 2.940 82,600 +0.08(+2.79%)
Mar 25, 2009 2.900 2.900 2.860 2.860 636 -0.04(-1.38%)
Mar 24, 2009 2.880 2.910 2.700 2.900 14,200 -0.01(-0.34%)
Mar 23, 2009 2.830 2.910 2.070 2.910 59,766 -0.03(-1.02%)
Mar 20, 2009 2.840 2.940 2.770 2.940 13,924 +0.11(+3.98%)
Mar 19, 2009 2.920 2.920 2.800 2.828 18,488 -0.01(-0.44%)
Mar 18, 2009 2.780 2.850 2.660 2.840 24,400 -0.01(-0.35%)
Mar 17, 2009 2.850 2.850 2.780 2.850 8,100 -0.03(-1.04%)
Mar 16, 2009 2.860 2.880 2.700 2.880 12,613 +0.04(+1.41%)
Mar 13, 2009 2.740 2.840 2.600 2.840 0 +0.04(+1.43%)
Mar 12, 2009 2.710 2.800 2.710 2.800 5,600 +0.03(+1.08%)
Mar 11, 2009 2.790 2.790 2.380 2.770 22,273 -0.01(-0.36%)
Mar 10, 2009 2.790 2.790 2.670 2.780 21,985 +0.04(+1.46%)
Mar 09, 2009 2.640 2.740 2.420 2.740 45,120 -0.04(-1.44%)
Mar 06, 2009 2.800 2.800 2.560 2.780 0 -0.02(-0.71%)
Mar 05, 2009 2.850 2.850 2.600 2.800 13,668 -0.10(-3.45%)
Mar 04, 2009 2.780 2.900 2.640 2.900 24,800 +0.01(+0.35%)
Mar 02, 2009 2.780 2.890 2.460 2.890 24,227 +0.04(+1.40%)
Feb 27, 2009 2.780 2.970 2.513 2.850 0 +0.16(+5.95%)
Feb 26, 2009 2.680 2.700 2.590 2.690 9,200 -0.01(-0.20%)
Feb 25, 2009 2.730 2.730 2.650 2.695 12,075 -0.09(-3.39%)
Feb 24, 2009 2.600 2.930 2.540 2.790 168,275 +0.19(+7.31%)
Feb 23, 2009 2.489 2.600 2.400 2.600 9,674 +0.00(+0.00%)
Feb 20, 2009 2.410 2.600 2.320 2.600 37,400 +0.05(+1.96%)
Feb 19, 2009 2.590 2.590 2.500 2.550 15,413 +0.05(+2.00%)
Feb 18, 2009 2.450 2.580 2.280 2.500 31,538 -0.01(-0.40%)
Feb 17, 2009 2.550 2.550 2.160 2.510 19,900 -0.09(-3.46%)
Feb 13, 2009 2.730 2.730 2.540 2.600 32,292 -0.08(-2.99%)
Feb 12, 2009 2.620 2.849 2.560 2.680 30,895 +0.08(+3.08%)
Feb 11, 2009 2.510 2.700 2.464 2.600 35,250 +0.03(+1.17%)
Feb 10, 2009 2.650 2.680 2.500 2.570 15,800 -0.07(-2.65%)
Feb 09, 2009 2.580 2.650 2.510 2.640 14,734 +0.05(+1.93%)
Feb 06, 2009 2.410 2.640 2.410 2.590 14,210 +0.17(+7.02%)
Feb 05, 2009 2.200 2.490 2.200 2.420 29,987 +0.27(+12.56%)
Feb 04, 2009 2.250 2.300 2.150 2.150 20,400 -0.14(-6.11%)
Feb 03, 2009 2.250 2.310 2.190 2.290 24,488 +0.10(+4.57%)
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.