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, 2019 6.050 6.070 5.940 6.000 50,005 -0.07(-1.15%)
Oct 30, 2019 6.470 6.470 6.000 6.070 80,020 -0.40(-6.18%)
Oct 29, 2019 6.520 6.590 6.420 6.470 62,688 -0.10(-1.52%)
Oct 28, 2019 6.640 6.680 6.550 6.570 56,064 -0.05(-0.76%)
Oct 25, 2019 6.580 6.670 6.540 6.620 27,000 +0.02(+0.30%)
Oct 24, 2019 6.520 6.620 6.455 6.600 68,713 +0.12(+1.85%)
Oct 23, 2019 6.510 6.560 6.360 6.480 64,620 -0.03(-0.46%)
Oct 22, 2019 6.430 6.540 6.355 6.510 28,717 +0.09(+1.40%)
Oct 21, 2019 6.420 6.480 6.350 6.420 78,317 +0.07(+1.10%)
Oct 18, 2019 6.300 6.390 6.280 6.350 62,800 +0.00(+0.00%)
Oct 17, 2019 6.310 6.395 6.310 6.350 70,047 +0.06(+0.95%)
Oct 16, 2019 6.290 6.440 6.250 6.290 33,687 -0.04(-0.63%)
Oct 15, 2019 6.190 6.350 6.160 6.330 33,474 +0.15(+2.43%)
Oct 14, 2019 6.270 6.334 6.080 6.180 46,025 -0.15(-2.37%)
Oct 11, 2019 6.290 6.470 6.250 6.330 147,600 +0.12(+1.93%)
Oct 10, 2019 6.370 6.390 6.140 6.210 118,901 -0.15(-2.36%)
Oct 09, 2019 6.400 6.421 6.280 6.360 69,530 +0.01(+0.16%)
Oct 08, 2019 6.580 6.580 6.300 6.350 77,404 -0.27(-4.08%)
Oct 07, 2019 6.690 6.690 6.560 6.620 44,181 -0.10(-1.49%)
Oct 04, 2019 6.520 6.770 6.520 6.720 147,600 +0.20(+3.07%)
Oct 03, 2019 6.340 6.550 6.320 6.520 105,166 +0.15(+2.35%)
Oct 02, 2019 6.250 6.435 6.210 6.370 85,840 +0.04(+0.63%)
Oct 01, 2019 6.510 6.590 6.320 6.330 113,369 -0.15(-2.31%)
Sep 30, 2019 6.400 6.520 6.320 6.480 94,571 +0.08(+1.25%)
Sep 27, 2019 6.370 6.420 6.230 6.400 121,300 +0.06(+0.95%)
Sep 26, 2019 6.280 6.360 6.230 6.340 124,053 +0.04(+0.63%)
Sep 25, 2019 6.300 6.420 6.230 6.300 162,424 +0.02(+0.32%)
Sep 24, 2019 6.070 6.610 6.050 6.280 304,718 +0.23(+3.80%)
Sep 23, 2019 6.030 6.110 6.020 6.050 35,438 -0.03(-0.49%)
Sep 20, 2019 6.030 6.130 6.030 6.080 139,900 +0.03(+0.50%)
Sep 19, 2019 6.000 6.100 5.980 6.050 51,058 +0.05(+0.83%)
Sep 18, 2019 6.080 6.080 5.960 6.000 69,076 -0.07(-1.15%)
Sep 17, 2019 6.010 6.100 5.975 6.070 74,955 -0.03(-0.49%)
Sep 16, 2019 6.120 6.240 6.090 6.100 46,931 -0.09(-1.45%)
Sep 13, 2019 6.150 6.330 6.140 6.190 52,200 +0.09(+1.48%)
Sep 12, 2019 6.200 6.260 6.060 6.100 86,950 -0.09(-1.45%)
Sep 11, 2019 5.850 6.290 5.780 6.190 100,979 +0.36(+6.17%)
Sep 10, 2019 5.790 6.010 5.770 5.830 154,873 +0.04(+0.69%)
Sep 09, 2019 5.730 5.840 5.640 5.790 218,193 +0.08(+1.40%)
Sep 06, 2019 5.710 5.843 5.660 5.710 245,700 +0.03(+0.53%)
Sep 05, 2019 5.860 6.000 5.630 5.680 150,680 -0.11(-1.90%)
Sep 04, 2019 5.300 5.850 5.300 5.790 184,390 +0.56(+10.71%)
Sep 03, 2019 5.190 5.295 5.170 5.230 96,211 -0.01(-0.19%)
Aug 30, 2019 5.290 5.375 5.190 5.240 102,900 -0.01(-0.19%)
Aug 29, 2019 5.240 5.300 5.230 5.250 104,187 +0.07(+1.35%)
Aug 28, 2019 5.110 5.230 5.110 5.180 89,198 +0.05(+0.97%)
Aug 27, 2019 5.370 5.410 5.110 5.130 152,370 -0.21(-3.93%)
Aug 26, 2019 5.370 5.370 5.270 5.340 138,158 +0.02(+0.38%)
Aug 23, 2019 5.200 5.480 5.000 5.320 318,800 +0.07(+1.33%)
Aug 22, 2019 5.350 5.410 5.250 5.250 126,422 -0.08(-1.50%)
Aug 21, 2019 5.390 5.420 5.280 5.330 115,718 -0.02(-0.37%)
Aug 20, 2019 5.450 5.460 5.290 5.350 116,478 -0.10(-1.83%)
Aug 19, 2019 5.620 5.620 5.450 5.450 65,827 -0.09(-1.62%)
Aug 16, 2019 5.550 5.700 5.480 5.540 102,800 +0.03(+0.54%)
Aug 15, 2019 5.660 5.660 5.510 5.510 79,894 -0.15(-2.65%)
Aug 14, 2019 5.710 5.760 5.640 5.660 78,458 -0.15(-2.58%)
Aug 13, 2019 5.770 5.920 5.720 5.810 126,818 +0.03(+0.52%)
Aug 12, 2019 5.930 5.930 5.760 5.780 129,681 -0.21(-3.51%)
Aug 09, 2019 6.120 6.130 5.950 5.990 211,100 -0.15(-2.44%)
Aug 08, 2019 6.250 6.365 6.080 6.140 111,215 -0.09(-1.44%)
Aug 07, 2019 6.020 6.350 6.020 6.230 112,265 +0.05(+0.81%)
Aug 06, 2019 6.370 6.580 6.000 6.180 131,489 -0.32(-4.92%)
Aug 05, 2019 6.410 6.520 6.370 6.500 92,169 -0.04(-0.61%)
Aug 02, 2019 6.620 6.630 6.400 6.540 80,100 -0.12(-1.80%)
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.