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, 2012 6.720 6.760 6.550 6.590 66,264 -0.15(-2.23%)
Oct 26, 2012 6.510 6.740 6.740 6.740 138,700 +0.29(+4.50%)
Oct 25, 2012 6.010 6.500 6.010 6.450 105,210 +0.46(+7.68%)
Oct 24, 2012 5.960 6.000 5.920 5.990 25,454 +0.00(+0.00%)
Oct 23, 2012 5.950 5.990 5.900 5.990 33,801 +0.19(+3.28%)
Oct 19, 2012 5.800 5.880 5.700 5.800 61,601 -0.02(-0.34%)
Oct 18, 2012 5.840 5.880 5.780 5.820 145,623 -0.01(-0.17%)
Oct 17, 2012 5.600 5.840 5.580 5.830 38,681 +0.24(+4.29%)
Oct 16, 2012 5.600 5.600 5.540 5.590 29,223 -0.01(-0.18%)
Oct 15, 2012 5.560 5.630 5.520 5.600 22,242 +0.04(+0.72%)
Oct 12, 2012 5.540 5.670 5.540 5.560 25,639 -0.04(-0.71%)
Oct 11, 2012 5.660 5.670 5.520 5.600 20,874 -0.02(-0.36%)
Oct 10, 2012 5.720 5.740 5.600 5.620 17,842 -0.08(-1.40%)
Oct 09, 2012 5.840 5.890 5.680 5.700 18,315 -0.14(-2.40%)
Oct 08, 2012 5.920 5.920 5.761 5.840 17,655 -0.08(-1.35%)
Oct 05, 2012 6.060 6.090 5.870 5.920 15,199 -0.10(-1.66%)
Oct 04, 2012 6.140 6.140 5.950 6.020 21,718 -0.10(-1.63%)
Oct 03, 2012 6.180 6.200 6.120 6.120 19,002 -0.05(-0.81%)
Oct 02, 2012 6.250 6.250 6.110 6.170 31,455 -0.05(-0.80%)
Oct 01, 2012 6.260 6.290 6.220 6.220 23,062 -0.03(-0.48%)
Sep 28, 2012 6.260 6.290 6.220 6.250 21,802 -0.05(-0.79%)
Sep 27, 2012 6.320 6.320 6.260 6.300 40,171 -0.01(-0.16%)
Sep 26, 2012 6.420 6.420 6.290 6.310 61,800 -0.08(-1.25%)
Sep 25, 2012 6.550 6.550 6.370 6.390 59,372 -0.11(-1.69%)
Sep 24, 2012 6.500 6.580 6.490 6.500 68,566 +0.00(+0.00%)
Sep 21, 2012 5.970 6.700 5.970 6.500 61,706 -0.10(-1.52%)
Sep 20, 2012 6.590 6.620 6.500 6.600 38,020 -0.04(-0.60%)
Sep 19, 2012 6.680 6.710 6.520 6.640 46,455 -0.06(-0.90%)
Sep 18, 2012 6.710 6.760 6.650 6.700 33,790 -0.02(-0.30%)
Sep 17, 2012 6.710 6.810 6.650 6.720 25,294 +0.01(+0.15%)
Sep 14, 2012 6.860 6.860 6.650 6.710 83,651 -0.15(-2.19%)
Sep 13, 2012 6.800 7.010 6.660 6.860 118,785 +0.08(+1.18%)
Sep 12, 2012 7.390 7.390 6.210 6.780 203,206 -0.95(-12.29%)
Sep 11, 2012 7.590 7.730 7.590 7.730 24,311 +0.10(+1.31%)
Sep 10, 2012 7.660 7.680 7.590 7.630 14,741 -0.04(-0.52%)
Sep 07, 2012 7.300 7.840 7.230 7.670 40,465 +0.38(+5.21%)
Sep 06, 2012 7.330 7.370 7.080 7.290 44,304 +0.04(+0.55%)
Sep 05, 2012 7.340 7.340 7.190 7.250 22,291 -0.05(-0.68%)
Sep 04, 2012 7.180 7.320 7.170 7.300 14,431 +0.02(+0.27%)
Aug 31, 2012 7.300 7.300 7.190 7.280 11,417 +0.02(+0.28%)
Aug 30, 2012 7.230 7.300 7.190 7.260 8,530 -0.04(-0.55%)
Aug 29, 2012 7.240 7.350 7.230 7.300 18,577 +0.13(+1.81%)
Aug 27, 2012 7.070 7.190 7.020 7.170 10,468 +0.14(+1.99%)
Aug 24, 2012 6.790 7.070 6.790 7.030 32,944 +0.20(+2.93%)
Aug 23, 2012 6.980 7.005 6.800 6.830 8,681 -0.16(-2.29%)
Aug 22, 2012 7.180 7.190 6.990 6.990 17,637 -0.15(-2.10%)
Aug 21, 2012 7.140 7.270 7.130 7.140 16,991 -0.01(-0.14%)
Aug 20, 2012 6.960 7.170 6.930 7.150 7,689 +0.15(+2.14%)
Aug 17, 2012 7.010 7.120 6.930 7.000 18,759 -0.05(-0.71%)
Aug 16, 2012 7.120 7.157 6.900 7.050 29,766 -0.12(-1.67%)
Aug 15, 2012 7.190 7.270 7.030 7.170 15,810 -0.06(-0.83%)
Aug 14, 2012 7.270 7.320 7.150 7.230 19,441 +0.00(+0.00%)
Aug 13, 2012 7.150 7.240 7.030 7.230 12,083 +0.01(+0.14%)
Aug 10, 2012 7.200 7.270 7.140 7.220 24,886 -0.05(-0.69%)
Aug 09, 2012 7.370 7.470 7.240 7.270 40,637 -0.14(-1.89%)
Aug 08, 2012 7.360 7.480 7.250 7.410 20,674 +0.06(+0.82%)
Aug 07, 2012 7.350 7.500 7.240 7.350 33,667 +0.15(+2.08%)
Aug 06, 2012 7.170 7.280 7.090 7.200 20,964 +0.04(+0.56%)
Aug 03, 2012 6.900 7.260 6.870 7.160 20,751 +0.36(+5.29%)
Aug 02, 2012 6.980 7.110 6.780 6.800 37,198 -0.13(-1.88%)
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.