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, 2017 8.700 8.900 8.600 8.800 72,455 +0.20(+2.33%)
Oct 30, 2017 8.650 8.700 8.500 8.600 61,320 -0.05(-0.58%)
Oct 27, 2017 8.600 8.750 8.450 8.650 82,281 +0.05(+0.58%)
Oct 26, 2017 8.900 9.050 8.575 8.600 70,765 -0.35(-3.91%)
Oct 25, 2017 8.800 9.000 8.700 8.950 93,295 +0.15(+1.70%)
Oct 24, 2017 8.700 8.850 8.700 8.800 93,687 +0.05(+0.57%)
Oct 23, 2017 8.450 8.850 8.450 8.750 62,418 +0.30(+3.55%)
Oct 20, 2017 8.700 8.700 8.400 8.450 52,078 -0.10(-1.17%)
Oct 19, 2017 8.650 8.750 8.500 8.550 47,246 -0.10(-1.16%)
Oct 18, 2017 8.550 8.750 8.500 8.650 65,517 +0.10(+1.17%)
Oct 17, 2017 8.750 8.800 8.525 8.550 53,986 -0.15(-1.72%)
Oct 16, 2017 8.800 8.900 8.600 8.700 80,513 -0.10(-1.14%)
Oct 13, 2017 8.800 8.950 8.700 8.800 53,653 +0.00(+0.00%)
Oct 12, 2017 9.150 9.150 8.750 8.800 101,016 -0.40(-4.35%)
Oct 11, 2017 9.150 9.350 9.150 9.200 117,959 +0.00(+0.00%)
Oct 10, 2017 9.000 9.250 8.850 9.200 63,969 +0.25(+2.79%)
Oct 09, 2017 9.000 9.250 8.900 8.950 149,918 -0.10(-1.10%)
Oct 06, 2017 8.750 9.100 8.700 9.050 310,949 +0.30(+3.43%)
Oct 05, 2017 8.500 8.750 8.401 8.750 95,920 +0.25(+2.94%)
Oct 04, 2017 8.500 8.650 8.350 8.500 66,027 -0.15(-1.73%)
Oct 03, 2017 8.650 8.700 8.500 8.650 93,370 -0.05(-0.57%)
Oct 02, 2017 8.600 8.700 8.350 8.700 69,214 +0.05(+0.58%)
Sep 29, 2017 8.600 8.750 8.500 8.650 33,409 +0.05(+0.58%)
Sep 28, 2017 8.400 8.600 8.400 8.600 78,806 +0.15(+1.78%)
Sep 27, 2017 8.300 8.500 8.250 8.450 71,735 +0.10(+1.20%)
Sep 26, 2017 8.250 8.375 8.100 8.350 58,874 +0.15(+1.83%)
Sep 25, 2017 8.050 8.250 8.050 8.200 30,289 +0.05(+0.61%)
Sep 22, 2017 7.900 8.150 7.900 8.150 102,376 +0.25(+3.16%)
Sep 21, 2017 7.800 7.950 7.700 7.900 101,884 +0.10(+1.28%)
Sep 20, 2017 7.650 7.800 7.650 7.800 41,665 +0.15(+1.96%)
Sep 19, 2017 7.600 7.650 7.525 7.650 25,013 +0.05(+0.66%)
Sep 18, 2017 7.367 7.600 7.367 7.600 22,917 +0.15(+2.01%)
Sep 15, 2017 7.600 7.600 7.400 7.450 77,540 -0.10(-1.32%)
Sep 14, 2017 7.600 7.600 7.450 7.550 60,642 -0.05(-0.66%)
Sep 13, 2017 7.600 7.650 7.400 7.600 49,567 +0.00(+0.00%)
Sep 12, 2017 7.550 7.600 7.450 7.600 101,360 +0.10(+1.33%)
Sep 11, 2017 7.350 7.550 7.324 7.500 39,269 +0.20(+2.74%)
Sep 08, 2017 7.300 7.350 7.000 7.300 27,180 -0.15(-2.01%)
Sep 07, 2017 7.400 7.500 7.368 7.450 59,445 +0.05(+0.68%)
Sep 06, 2017 7.500 7.700 7.350 7.400 113,127 -0.10(-1.33%)
Sep 05, 2017 7.250 7.600 7.200 7.500 96,307 +0.25(+3.45%)
Sep 01, 2017 7.000 7.300 6.950 7.250 42,452 +0.25(+3.57%)
Aug 31, 2017 7.100 7.125 6.950 7.000 35,282 -0.10(-1.41%)
Aug 30, 2017 7.050 7.150 6.900 7.100 17,659 +0.05(+0.71%)
Aug 29, 2017 7.000 7.100 7.000 7.050 15,483 +0.05(+0.71%)
Aug 28, 2017 6.750 7.050 6.750 7.000 14,671 +0.20(+2.94%)
Aug 25, 2017 6.800 6.800 6.750 6.800 7,838 +0.05(+0.74%)
Aug 24, 2017 6.900 6.970 6.700 6.750 8,273 -0.15(-2.17%)
Aug 23, 2017 6.700 6.900 6.700 6.900 38,532 +0.20(+2.99%)
Aug 22, 2017 6.800 6.900 6.550 6.700 28,066 -0.15(-2.19%)
Aug 21, 2017 6.900 7.000 6.750 6.850 15,814 -0.10(-1.44%)
Aug 18, 2017 6.850 6.950 6.827 6.950 22,181 +0.00(+0.00%)
Aug 17, 2017 7.150 7.250 6.950 6.950 61,277 -0.20(-2.80%)
Aug 16, 2017 7.000 7.250 6.811 7.150 25,826 +0.10(+1.42%)
Aug 15, 2017 6.150 7.150 6.150 7.050 68,289 +0.05(+0.71%)
Aug 14, 2017 7.000 7.050 6.750 7.000 41,663 +0.05(+0.72%)
Aug 11, 2017 6.850 7.200 6.850 6.950 29,114 -0.20(-2.80%)
Aug 10, 2017 7.050 7.250 7.050 7.150 36,880 -0.20(-2.72%)
Aug 09, 2017 7.300 7.500 7.300 7.350 34,879 -0.05(-0.68%)
Aug 08, 2017 7.200 7.450 7.250 7.400 189,961 +0.15(+2.07%)
Aug 07, 2017 7.000 7.250 6.850 7.250 42,135 +0.30(+4.32%)
Aug 04, 2017 6.700 7.000 6.600 6.950 24,183 +0.30(+4.51%)
Aug 03, 2017 7.000 7.000 6.600 6.650 23,691 -0.30(-4.32%)
Aug 02, 2017 7.050 7.100 6.850 6.950 38,406 -0.10(-1.42%)
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.