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 (%)
Mar 31, 2010 7.090 7.310 7.050 7.220 95,838 +0.12(+1.69%)
Mar 30, 2010 7.100 7.110 6.950 7.100 38,895 +0.06(+0.85%)
Mar 29, 2010 7.100 7.130 6.950 7.040 83,167 -0.02(-0.28%)
Mar 26, 2010 6.950 7.180 6.830 7.060 75,400 +0.17(+2.47%)
Mar 25, 2010 6.710 6.940 6.630 6.890 94,213 +0.18(+2.68%)
Mar 24, 2010 6.730 6.880 6.620 6.710 61,237 -0.08(-1.18%)
Mar 23, 2010 6.610 6.810 6.510 6.790 57,926 +0.19(+2.88%)
Mar 22, 2010 6.410 6.600 6.330 6.600 103,448 +0.12(+1.85%)
Mar 19, 2010 6.540 6.590 6.390 6.480 192,960 -0.02(-0.31%)
Mar 18, 2010 6.560 6.560 6.430 6.500 60,380 -0.09(-1.37%)
Mar 17, 2010 6.540 6.600 6.430 6.590 35,335 +0.04(+0.61%)
Mar 16, 2010 6.570 6.680 6.260 6.550 48,830 -0.03(-0.46%)
Mar 15, 2010 6.520 6.600 6.520 6.580 33,377 +0.06(+0.92%)
Mar 12, 2010 6.590 6.590 6.400 6.520 28,329 -0.08(-1.21%)
Mar 11, 2010 6.560 6.600 6.330 6.600 31,042 +0.00(+0.00%)
Mar 10, 2010 6.510 6.670 6.380 6.600 67,068 +0.07(+1.07%)
Mar 09, 2010 6.510 6.560 6.400 6.530 46,897 +0.01(+0.15%)
Mar 08, 2010 6.510 6.530 6.400 6.520 49,406 -0.01(-0.15%)
Mar 05, 2010 6.460 6.530 6.380 6.530 68,721 +0.07(+1.08%)
Mar 04, 2010 6.430 6.480 6.290 6.460 58,780 +0.02(+0.31%)
Mar 03, 2010 6.370 6.540 6.350 6.440 70,643 +0.09(+1.42%)
Mar 02, 2010 6.430 6.440 6.300 6.350 59,825 -0.06(-0.94%)
Mar 01, 2010 6.340 6.450 6.270 6.410 45,036 +0.09(+1.42%)
Feb 26, 2010 6.260 6.380 6.117 6.320 42,073 +0.08(+1.28%)
Feb 25, 2010 6.130 6.260 6.120 6.240 32,030 +0.05(+0.81%)
Feb 24, 2010 6.230 6.410 6.150 6.190 29,060 -0.05(-0.80%)
Feb 23, 2010 6.420 6.450 6.170 6.240 136,109 -0.17(-2.65%)
Feb 22, 2010 6.470 6.620 6.300 6.410 31,900 -0.03(-0.47%)
Feb 19, 2010 6.200 6.620 6.160 6.440 77,388 +0.25(+4.04%)
Feb 18, 2010 6.240 6.290 5.900 6.190 47,117 -0.04(-0.64%)
Feb 17, 2010 6.040 6.340 6.040 6.230 65,988 +0.19(+3.15%)
Feb 16, 2010 6.050 6.050 5.830 6.040 47,712 -0.01(-0.17%)
Feb 12, 2010 5.970 6.050 6.050 6.050 48,500 +0.07(+1.17%)
Feb 11, 2010 5.920 5.990 5.760 5.980 50,702 +0.02(+0.34%)
Feb 10, 2010 5.930 6.100 5.830 5.960 35,040 -0.03(-0.50%)
Feb 09, 2010 5.960 5.990 5.760 5.990 29,518 +0.10(+1.70%)
Feb 08, 2010 5.850 5.990 5.740 5.890 69,419 +0.03(+0.51%)
Feb 05, 2010 5.740 5.890 5.660 5.860 76,648 +0.12(+2.09%)
Feb 04, 2010 5.720 5.810 5.655 5.740 77,825 -0.01(-0.17%)
Feb 03, 2010 5.870 5.880 5.680 5.750 37,206 -0.11(-1.88%)
Feb 02, 2010 5.890 5.980 5.820 5.860 82,488 -0.06(-1.01%)
Feb 01, 2010 5.910 5.930 5.820 5.920 59,950 -0.01(-0.17%)
Jan 29, 2010 5.970 5.970 5.900 5.930 38,487 -0.06(-1.00%)
Jan 28, 2010 5.960 6.060 5.880 5.990 96,161 +0.03(+0.50%)
Jan 27, 2010 5.900 5.980 5.900 5.960 35,521 +0.04(+0.68%)
Jan 26, 2010 5.880 5.930 5.770 5.920 52,195 +0.02(+0.34%)
Jan 25, 2010 5.700 6.050 5.700 5.900 90,812 +0.22(+3.87%)
Jan 22, 2010 5.560 5.720 5.370 5.680 87,829 +0.13(+2.34%)
Jan 21, 2010 5.750 5.780 5.350 5.550 79,901 -0.20(-3.48%)
Jan 20, 2010 5.500 5.840 5.350 5.750 107,725 +0.22(+3.98%)
Jan 19, 2010 4.980 5.630 4.980 5.530 226,265 +0.57(+11.49%)
Jan 15, 2010 4.910 4.960 4.960 4.960 159,100 +0.11(+2.27%)
Jan 14, 2010 4.840 4.990 4.800 4.850 73,175 +0.02(+0.41%)
Jan 13, 2010 4.710 4.890 4.690 4.830 104,102 +0.12(+2.55%)
Jan 12, 2010 4.820 4.820 4.650 4.710 61,900 -0.14(-2.89%)
Jan 11, 2010 4.850 4.890 4.710 4.850 46,537 +0.07(+1.46%)
Jan 08, 2010 4.840 4.850 4.650 4.780 32,551 -0.08(-1.65%)
Jan 07, 2010 4.820 4.880 4.610 4.860 64,947 +0.08(+1.67%)
Jan 06, 2010 4.770 4.990 4.520 4.780 99,578 +0.03(+0.63%)
Jan 05, 2010 4.850 5.000 4.720 4.750 58,433 -0.10(-2.06%)
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.