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 (%)
Oct 31, 2006 11.39 11.99 11.34 11.95 21,300 +0.51(+4.46%)
Oct 30, 2006 11.35 11.60 11.32 11.44 54,000 +0.09(+0.79%)
Oct 27, 2006 11.44 11.44 11.28 11.35 12,900 -0.04(-0.35%)
Oct 26, 2006 11.41 11.48 11.31 11.39 18,500 +0.03(+0.26%)
Oct 25, 2006 11.20 11.45 11.12 11.36 24,600 +0.16(+1.43%)
Oct 24, 2006 11.48 11.48 11.20 11.20 11,300 -0.38(-3.28%)
Oct 23, 2006 11.67 11.83 11.51 11.58 9,900 +0.01(+0.09%)
Oct 20, 2006 11.57 11.70 11.39 11.57 32,200 +0.10(+0.87%)
Oct 19, 2006 11.75 11.85 11.47 11.47 11,600 -0.18(-1.55%)
Oct 18, 2006 11.70 11.85 11.58 11.65 12,700 +0.05(+0.43%)
Oct 17, 2006 11.39 11.60 11.25 11.60 22,800 +0.11(+0.96%)
Oct 16, 2006 11.60 11.66 11.48 11.49 40,700 -0.01(-0.09%)
Oct 13, 2006 11.25 11.54 11.25 11.50 52,800 +0.28(+2.50%)
Oct 12, 2006 11.10 11.25 11.10 11.22 38,100 +0.17(+1.54%)
Oct 11, 2006 11.05 11.08 11.00 11.05 78,700 +0.01(+0.09%)
Oct 10, 2006 10.97 11.10 10.93 11.04 60,900 +0.09(+0.82%)
Oct 09, 2006 10.69 10.97 10.69 10.95 20,700 +0.26(+2.43%)
Oct 06, 2006 10.65 10.70 10.60 10.69 10,900 +0.04(+0.38%)
Oct 05, 2006 10.50 10.65 10.50 10.65 25,600 +0.00(+0.00%)
Oct 04, 2006 10.67 10.70 10.64 10.65 10,200 -0.02(-0.19%)
Oct 03, 2006 10.70 10.70 10.59 10.67 41,200 -0.04(-0.37%)
Oct 02, 2006 10.75 10.81 10.71 10.71 12,700 -0.05(-0.46%)
Sep 29, 2006 10.65 10.80 10.65 10.76 4,400 +0.11(+1.03%)
Sep 28, 2006 10.50 10.70 10.50 10.65 21,400 +0.15(+1.43%)
Sep 27, 2006 10.33 10.50 10.33 10.50 10,300 +0.19(+1.84%)
Sep 26, 2006 10.32 10.34 10.30 10.31 10,400 +0.00(+0.00%)
Sep 25, 2006 10.51 10.55 10.30 10.31 15,600 -0.19(-1.81%)
Sep 22, 2006 10.45 10.50 10.41 10.50 7,600 +0.10(+0.96%)
Sep 21, 2006 10.20 10.42 10.20 10.40 56,800 +0.15(+1.46%)
Sep 20, 2006 10.15 10.25 10.15 10.25 11,900 +0.06(+0.59%)
Sep 19, 2006 10.27 10.27 10.15 10.19 5,000 -0.06(-0.59%)
Sep 18, 2006 10.28 10.31 10.20 10.25 22,500 +0.00(+0.00%)
Sep 15, 2006 10.15 10.35 10.15 10.25 183,800 +0.01(+0.10%)
Sep 14, 2006 10.15 10.24 10.14 10.24 4,700 +0.10(+0.99%)
Sep 13, 2006 10.18 10.30 10.05 10.14 212,400 -0.04(-0.39%)
Sep 12, 2006 9.980 10.20 9.950 10.18 11,700 +0.14(+1.39%)
Sep 11, 2006 10.20 10.20 9.990 10.04 19,200 -0.12(-1.18%)
Sep 08, 2006 10.10 10.20 10.06 10.16 3,000 +0.02(+0.20%)
Sep 07, 2006 9.990 10.14 9.980 10.14 17,700 +0.09(+0.90%)
Sep 06, 2006 9.960 10.13 9.940 10.05 18,400 +0.08(+0.80%)
Sep 05, 2006 9.750 9.990 9.750 9.970 44,400 +0.20(+2.05%)
Sep 01, 2006 9.820 9.820 9.690 9.770 57,700 -0.05(-0.51%)
Aug 31, 2006 9.810 9.910 9.800 9.820 46,500 -0.08(-0.81%)
Aug 30, 2006 9.800 9.900 9.800 9.900 13,500 +0.10(+1.02%)
Aug 29, 2006 9.750 9.820 9.750 9.800 14,100 +0.05(+0.51%)
Aug 28, 2006 9.690 9.800 9.560 9.750 28,100 +0.07(+0.72%)
Aug 25, 2006 9.750 9.780 9.590 9.680 10,400 -0.11(-1.12%)
Aug 24, 2006 9.850 9.870 9.750 9.790 6,000 -0.01(-0.10%)
Aug 23, 2006 9.780 9.880 9.730 9.800 6,800 +0.01(+0.10%)
Aug 22, 2006 9.850 9.950 9.780 9.790 15,900 -0.08(-0.81%)
Aug 21, 2006 10.00 10.00 9.850 9.870 18,800 -0.17(-1.69%)
Aug 18, 2006 9.950 10.07 9.930 10.04 12,900 +0.05(+0.50%)
Aug 17, 2006 10.00 10.08 9.950 9.990 9,600 +0.01(+0.10%)
Aug 16, 2006 9.890 10.15 9.820 9.980 18,900 +0.12(+1.22%)
Aug 15, 2006 9.950 9.950 9.850 9.860 8,200 -0.12(-1.20%)
Aug 14, 2006 10.35 10.35 9.900 9.980 57,200 +0.23(+2.36%)
Aug 11, 2006 9.650 9.800 9.500 9.750 22,600 +0.10(+1.04%)
Aug 10, 2006 9.820 9.820 9.610 9.650 33,300 -0.17(-1.73%)
Aug 09, 2006 9.900 10.00 9.800 9.820 25,400 -0.03(-0.30%)
Aug 08, 2006 9.710 9.900 9.610 9.850 21,800 +0.14(+1.44%)
Aug 07, 2006 9.610 9.750 9.550 9.710 39,500 +0.10(+1.04%)
Aug 04, 2006 9.740 9.770 9.610 9.610 10,100 -0.08(-0.83%)
Aug 03, 2006 9.650 9.750 9.620 9.690 30,700 +0.04(+0.41%)
Aug 02, 2006 9.600 9.700 9.600 9.650 23,800 +0.02(+0.21%)
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.