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 (%)
Aug 31, 2010 6.260 6.320 6.210 6.260 695 -0.09(-1.42%)
Aug 30, 2010 6.470 6.470 6.290 6.350 53,606 -0.13(-2.01%)
Aug 27, 2010 6.480 6.480 6.260 6.480 74,529 +0.17(+2.69%)
Aug 26, 2010 6.360 6.420 6.310 6.310 810 -0.04(-0.63%)
Aug 25, 2010 6.240 6.360 6.240 6.350 264 +0.10(+1.60%)
Aug 24, 2010 6.250 6.365 6.250 6.250 1,302 -0.01(-0.16%)
Aug 23, 2010 6.340 6.400 6.250 6.260 79,185 -0.08(-1.26%)
Aug 20, 2010 6.250 6.380 6.250 6.340 110,173 +0.05(+0.79%)
Aug 19, 2010 6.670 6.720 6.280 6.290 920 -0.39(-5.84%)
Aug 18, 2010 6.580 6.800 6.520 6.680 4,143 +0.07(+1.06%)
Aug 17, 2010 6.520 6.700 6.465 6.610 927 +0.19(+2.96%)
Aug 16, 2010 6.290 6.600 6.280 6.420 66,928 +0.10(+1.58%)
Aug 13, 2010 6.320 6.530 6.300 6.320 99,965 -0.20(-3.07%)
Aug 12, 2010 6.440 6.590 6.400 6.520 113,149 -0.06(-0.91%)
Aug 11, 2010 6.730 6.750 6.410 6.580 142,619 -0.26(-3.80%)
Aug 10, 2010 7.050 7.180 6.840 6.840 303 -0.32(-4.47%)
Aug 09, 2010 7.110 7.220 6.960 7.160 46,135 -0.02(-0.28%)
Aug 06, 2010 7.180 7.200 6.930 7.180 36,853 +0.04(+0.56%)
Aug 05, 2010 7.310 7.310 7.010 7.140 45,555 -0.42(-5.56%)
Aug 04, 2010 7.520 7.580 7.270 7.560 203 +0.13(+1.75%)
Aug 03, 2010 7.460 7.600 7.340 7.430 28,881 -0.06(-0.80%)
Aug 02, 2010 7.550 7.650 7.460 7.490 42,251 +0.04(+0.54%)
Jul 30, 2010 7.450 7.600 7.250 7.450 42,411 -0.12(-1.59%)
Jul 29, 2010 7.560 7.740 7.360 7.570 1,763 +0.13(+1.75%)
Jul 28, 2010 7.440 7.620 7.370 7.440 428 -0.11(-1.46%)
Jul 27, 2010 7.650 7.680 7.460 7.550 52,363 -0.06(-0.79%)
Jul 26, 2010 7.400 7.640 7.220 7.610 86,748 +0.25(+3.40%)
Jul 23, 2010 7.230 7.360 7.080 7.360 79,276 +0.17(+2.36%)
Jul 22, 2010 6.840 7.210 6.660 7.190 136 +0.60(+9.10%)
Jul 21, 2010 6.790 6.860 6.570 6.590 54,124 -0.17(-2.51%)
Jul 20, 2010 6.430 6.770 6.430 6.760 149 +0.27(+4.16%)
Jul 19, 2010 6.580 6.710 6.330 6.490 82,299 -0.05(-0.76%)
Jul 16, 2010 6.540 6.870 6.470 6.540 67,759 -0.32(-4.66%)
Jul 15, 2010 6.880 6.890 6.590 6.860 50,126 -0.03(-0.44%)
Jul 14, 2010 6.870 7.050 6.850 6.890 41,522 +0.05(+0.73%)
Jul 13, 2010 6.840 6.880 6.440 6.840 1,562 +0.49(+7.72%)
Jul 12, 2010 6.640 6.750 6.350 6.350 74,297 -0.29(-4.37%)
Jul 09, 2010 6.640 6.660 6.210 6.640 43,030 +0.43(+6.92%)
Jul 08, 2010 6.210 6.230 6.080 6.210 68,389 +0.05(+0.81%)
Jul 07, 2010 5.920 6.180 5.900 6.160 112 +0.24(+4.05%)
Jul 06, 2010 5.920 6.140 5.800 5.920 690 -0.11(-1.82%)
Jul 02, 2010 6.030 6.080 5.890 6.030 75,585 +0.10(+1.69%)
Jul 01, 2010 5.980 6.050 5.840 5.930 55,986 -0.04(-0.67%)
Jun 30, 2010 5.970 6.360 5.930 5.970 1,020 -0.14(-2.29%)
Jun 29, 2010 6.280 6.400 6.100 6.110 316 -0.37(-5.71%)
Jun 25, 2010 6.480 6.560 6.130 6.480 175,046 +0.27(+4.35%)
Jun 24, 2010 6.160 6.350 6.100 6.210 186 +0.03(+0.49%)
Jun 23, 2010 6.360 6.490 6.170 6.180 362 -0.20(-3.13%)
Jun 22, 2010 6.380 6.680 6.340 6.380 666 -0.20(-3.04%)
Jun 21, 2010 6.790 6.910 6.450 6.580 59,018 -0.15(-2.23%)
Jun 18, 2010 6.730 6.900 6.670 6.730 83,653 -0.19(-2.75%)
Jun 17, 2010 6.900 6.960 6.760 6.920 67,325 +0.07(+1.02%)
Jun 16, 2010 6.900 7.030 6.710 6.850 70,142 -0.12(-1.72%)
Jun 15, 2010 6.970 6.970 6.530 6.970 593 +0.39(+5.93%)
Jun 14, 2010 6.910 7.000 6.530 6.580 97,580 -0.34(-4.91%)
Jun 11, 2010 6.400 6.970 6.230 6.920 104,769 +0.51(+7.96%)
Jun 10, 2010 6.220 6.420 6.100 6.410 190 +0.30(+4.91%)
Jun 09, 2010 5.940 6.330 5.930 6.110 118,329 +0.25(+4.27%)
Jun 08, 2010 5.850 6.020 5.800 5.860 187,173 +0.00(+0.00%)
Jun 07, 2010 6.130 6.340 5.830 5.860 76,620 -0.27(-4.40%)
Jun 04, 2010 6.130 6.500 6.120 6.130 114,348 -0.35(-5.40%)
Jun 03, 2010 6.500 6.690 6.430 6.480 71,036 -0.03(-0.46%)
Jun 02, 2010 6.510 6.730 6.390 6.510 67,293 +0.13(+2.04%)
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.