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, 2008 2.880 2.880 2.680 2.770 181,189 -0.04(-1.42%)
Oct 30, 2008 3.190 3.250 2.630 2.810 100,607 -0.14(-4.75%)
Oct 29, 2008 2.940 2.970 2.940 2.950 8,430 +0.03(+1.03%)
Oct 28, 2008 2.950 2.950 2.880 2.920 27,937 +0.00(+0.00%)
Oct 27, 2008 2.920 3.030 2.880 2.920 104,493 +0.11(+3.91%)
Oct 24, 2008 3.000 3.000 2.800 2.810 35,321 -0.42(-13.00%)
Oct 23, 2008 3.470 3.490 3.160 3.230 35,520 -0.32(-9.01%)
Oct 22, 2008 3.840 3.840 3.420 3.550 75,886 -0.26(-6.82%)
Oct 21, 2008 3.780 3.810 3.750 3.810 7,900 -0.05(-1.30%)
Oct 20, 2008 3.830 3.860 3.700 3.860 15,976 +0.01(+0.34%)
Oct 17, 2008 3.830 4.000 3.790 3.847 11,906 -0.09(-2.36%)
Oct 16, 2008 4.090 4.170 3.630 3.940 41,800 -0.14(-3.43%)
Oct 15, 2008 4.150 4.150 3.940 4.080 17,430 +0.02(+0.49%)
Oct 14, 2008 4.680 4.680 3.950 4.060 47,997 -0.34(-7.73%)
Oct 13, 2008 5.030 5.030 4.380 4.400 18,889 -0.48(-9.84%)
Oct 10, 2008 5.230 5.320 4.790 4.880 20,826 -0.42(-7.92%)
Oct 09, 2008 5.890 5.890 5.260 5.300 18,634 -0.54(-9.25%)
Oct 08, 2008 7.020 7.020 5.760 5.840 68,091 -1.35(-18.78%)
Oct 07, 2008 7.390 7.470 7.150 7.190 8,418 -0.23(-3.10%)
Oct 06, 2008 7.710 7.810 7.230 7.420 19,984 -0.36(-4.63%)
Oct 03, 2008 7.900 7.900 7.780 7.780 800 -0.10(-1.27%)
Oct 02, 2008 7.880 7.910 7.870 7.880 1,300 +0.00(+0.00%)
Oct 01, 2008 8.000 8.042 7.770 7.880 6,141 -0.14(-1.74%)
Sep 30, 2008 7.840 8.020 7.840 8.020 9,800 +0.10(+1.26%)
Sep 29, 2008 7.810 7.920 7.060 7.920 27,704 +0.10(+1.28%)
Sep 26, 2008 7.820 7.820 7.820 7.820 0 +0.00(+0.00%)
Sep 25, 2008 7.780 7.820 7.710 7.820 5,926 +0.15(+1.96%)
Sep 24, 2008 7.730 7.820 7.670 7.670 2,085 -0.05(-0.65%)
Sep 23, 2008 7.960 7.960 7.520 7.720 22,000 -0.33(-4.10%)
Sep 22, 2008 8.550 8.590 7.930 8.050 14,100 -0.54(-6.29%)
Sep 19, 2008 7.850 8.590 7.850 8.590 0 +0.85(+10.98%)
Sep 18, 2008 7.950 7.950 7.520 7.740 39,134 -0.22(-2.76%)
Sep 17, 2008 8.020 8.060 7.800 7.960 38,180 -0.10(-1.24%)
Sep 16, 2008 8.390 8.390 7.820 8.060 21,499 -0.31(-3.70%)
Sep 15, 2008 8.820 8.820 8.270 8.370 13,681 -0.50(-5.64%)
Sep 12, 2008 8.810 8.870 8.680 8.870 13,775 +0.05(+0.57%)
Sep 11, 2008 8.690 8.900 8.610 8.820 18,084 +0.14(+1.61%)
Sep 10, 2008 8.510 8.700 8.340 8.680 48,335 +0.18(+2.12%)
Sep 09, 2008 8.900 8.900 8.480 8.500 66,878 -0.35(-3.95%)
Sep 08, 2008 8.770 8.900 8.650 8.850 20,400 +0.10(+1.14%)
Sep 05, 2008 8.550 8.880 8.530 8.750 0 +0.15(+1.74%)
Sep 04, 2008 8.670 8.680 8.360 8.600 18,940 -0.06(-0.69%)
Sep 03, 2008 8.610 8.660 8.500 8.660 7,832 +0.02(+0.23%)
Sep 02, 2008 8.550 8.850 8.480 8.640 13,347 +0.11(+1.29%)
Aug 29, 2008 8.450 8.540 8.440 8.530 4,460 +0.12(+1.43%)
Aug 28, 2008 8.388 8.460 8.280 8.410 12,800 +0.04(+0.48%)
Aug 27, 2008 8.420 8.460 8.300 8.370 6,190 +0.00(+0.00%)
Aug 26, 2008 8.440 8.460 8.370 8.370 1,900 -0.13(-1.53%)
Aug 25, 2008 8.450 8.520 8.450 8.500 2,700 +0.05(+0.59%)
Aug 22, 2008 8.370 8.550 8.300 8.450 18,018 +0.06(+0.72%)
Aug 21, 2008 8.580 8.580 8.300 8.390 7,800 -0.17(-1.99%)
Aug 20, 2008 8.480 8.650 8.330 8.560 13,300 +0.07(+0.82%)
Aug 19, 2008 8.570 8.570 8.460 8.490 3,100 -0.04(-0.47%)
Aug 18, 2008 8.370 8.560 8.300 8.530 21,200 +0.12(+1.43%)
Aug 15, 2008 8.750 8.900 8.310 8.410 0 -0.18(-2.10%)
Aug 14, 2008 8.710 8.740 8.430 8.590 12,550 -0.16(-1.83%)
Aug 13, 2008 8.580 8.750 8.310 8.750 26,100 +0.20(+2.34%)
Aug 12, 2008 8.630 8.630 8.550 8.550 2,400 -0.08(-0.93%)
Aug 11, 2008 8.500 8.830 8.480 8.630 8,113 +0.13(+1.53%)
Aug 08, 2008 8.430 8.500 8.280 8.500 15,500 +0.09(+1.07%)
Aug 07, 2008 8.700 8.700 8.390 8.410 8,009 -0.15(-1.75%)
Aug 06, 2008 8.720 8.720 8.480 8.560 18,529 -0.23(-2.62%)
Aug 05, 2008 8.610 8.790 8.370 8.790 8,088 +0.30(+3.53%)
Aug 04, 2008 8.460 8.590 8.460 8.490 4,075 +0.10(+1.19%)
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.