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 30, 2016 8.050 8.440 7.942 8.340 48,033 +0.26(+3.22%)
Sep 29, 2016 8.080 8.130 7.900 8.080 17,472 -0.08(-0.98%)
Sep 28, 2016 8.100 8.180 8.080 8.160 13,322 +0.05(+0.62%)
Sep 27, 2016 8.300 8.300 8.030 8.110 44,579 -0.20(-2.41%)
Sep 26, 2016 8.150 8.350 8.100 8.310 34,874 +0.14(+1.71%)
Sep 23, 2016 8.200 8.207 8.070 8.170 34,314 -0.06(-0.73%)
Sep 22, 2016 7.790 8.250 7.750 8.230 90,278 +0.47(+6.06%)
Sep 21, 2016 7.790 7.790 7.500 7.760 81,989 -0.02(-0.26%)
Sep 20, 2016 7.830 7.830 7.750 7.780 13,552 -0.01(-0.13%)
Sep 19, 2016 7.780 7.810 7.660 7.790 25,058 +0.03(+0.39%)
Sep 16, 2016 7.840 7.870 7.730 7.760 47,479 -0.07(-0.89%)
Sep 15, 2016 8.040 8.040 7.690 7.830 36,872 -0.06(-0.76%)
Sep 14, 2016 7.100 8.063 7.100 7.890 201,846 +0.93(+13.36%)
Sep 13, 2016 6.750 7.050 6.750 6.960 33,357 +0.16(+2.35%)
Sep 12, 2016 6.700 6.820 6.700 6.800 22,620 +0.09(+1.34%)
Sep 09, 2016 6.720 6.750 6.700 6.710 50,933 -0.05(-0.74%)
Sep 08, 2016 6.750 6.850 6.720 6.760 14,679 -0.06(-0.88%)
Sep 07, 2016 6.550 6.870 6.550 6.820 27,750 +0.29(+4.44%)
Sep 06, 2016 6.390 6.570 6.350 6.530 36,917 +0.14(+2.19%)
Sep 02, 2016 6.430 6.390 6.390 6.390 110,900 -0.01(-0.16%)
Sep 01, 2016 6.560 6.610 6.300 6.400 37,023 -0.14(-2.14%)
Aug 31, 2016 6.510 6.580 6.430 6.540 20,386 +0.05(+0.77%)
Aug 30, 2016 6.660 6.840 6.430 6.490 65,131 -0.15(-2.26%)
Aug 29, 2016 6.770 6.850 6.590 6.640 32,408 -0.17(-2.50%)
Aug 26, 2016 6.830 7.060 6.770 6.810 19,968 -0.02(-0.29%)
Aug 25, 2016 6.820 6.920 6.730 6.830 18,967 -0.03(-0.44%)
Aug 24, 2016 6.870 6.870 6.750 6.860 26,721 +0.04(+0.59%)
Aug 23, 2016 6.770 6.890 6.720 6.820 10,210 +0.10(+1.49%)
Aug 22, 2016 6.650 6.760 6.650 6.720 22,697 +0.03(+0.45%)
Aug 19, 2016 6.730 6.730 6.610 6.690 28,220 -0.06(-0.89%)
Aug 18, 2016 6.540 6.860 6.490 6.750 198,864 +0.25(+3.85%)
Aug 17, 2016 6.800 6.815 6.410 6.500 58,260 -0.29(-4.27%)
Aug 16, 2016 6.810 6.845 6.730 6.790 44,290 -0.01(-0.15%)
Aug 15, 2016 6.670 6.820 6.670 6.800 15,335 +0.06(+0.89%)
Aug 12, 2016 6.650 6.790 6.550 6.740 31,678 +0.11(+1.66%)
Aug 11, 2016 6.660 6.700 6.580 6.630 32,685 -0.04(-0.60%)
Aug 10, 2016 6.880 6.880 6.650 6.670 39,510 -0.18(-2.63%)
Aug 09, 2016 7.020 7.090 6.840 6.850 46,367 -0.20(-2.84%)
Aug 08, 2016 7.100 7.100 6.880 7.050 17,988 -0.01(-0.14%)
Aug 05, 2016 7.010 7.210 7.010 7.060 38,043 +0.06(+0.86%)
Aug 04, 2016 6.950 7.070 6.785 7.000 44,972 +0.06(+0.86%)
Aug 03, 2016 7.600 7.676 6.780 6.940 115,323 -0.60(-7.96%)
Aug 02, 2016 7.640 7.750 7.510 7.540 35,582 -0.07(-0.92%)
Aug 01, 2016 7.920 7.920 7.570 7.610 21,841 -0.33(-4.16%)
Jul 29, 2016 8.120 8.120 7.880 7.940 36,372 -0.25(-3.05%)
Jul 28, 2016 8.290 8.400 7.950 8.190 41,765 -0.10(-1.21%)
Jul 27, 2016 8.300 8.350 8.150 8.290 16,393 +0.00(+0.00%)
Jul 26, 2016 8.200 8.300 8.160 8.290 14,879 +0.12(+1.47%)
Jul 25, 2016 8.100 8.220 8.100 8.170 12,782 +0.04(+0.49%)
Jul 22, 2016 8.080 8.240 8.050 8.130 12,413 +0.00(+0.00%)
Jul 21, 2016 7.960 8.140 7.880 8.130 21,857 +0.16(+2.01%)
Jul 20, 2016 8.110 8.110 7.910 7.970 23,046 -0.07(-0.87%)
Jul 19, 2016 8.240 8.320 8.020 8.040 27,753 -0.27(-3.25%)
Jul 18, 2016 8.250 8.460 7.920 8.310 115,699 +0.17(+2.09%)
Jul 15, 2016 8.100 8.180 8.000 8.140 35,269 +0.12(+1.50%)
Jul 14, 2016 8.080 8.080 7.930 8.020 47,719 +0.11(+1.39%)
Jul 13, 2016 8.040 8.110 7.838 7.910 28,340 -0.14(-1.74%)
Jul 12, 2016 7.670 8.190 7.670 8.050 109,802 +0.52(+6.91%)
Jul 11, 2016 7.300 7.550 7.300 7.530 18,931 +0.25(+3.43%)
Jul 08, 2016 6.880 7.300 6.860 7.280 36,993 +0.42(+6.12%)
Jul 07, 2016 6.860 6.990 6.820 6.860 27,916 +0.06(+0.88%)
Jul 06, 2016 6.820 6.940 6.730 6.800 23,055 -0.09(-1.31%)
Jul 05, 2016 6.980 6.990 6.760 6.890 44,141 -0.17(-2.41%)
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.