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 (%)
Nov 30, 2007 9.860 9.970 9.510 9.600 66,100 -0.15(-1.54%)
Nov 29, 2007 9.750 9.800 9.700 9.750 51,600 -0.02(-0.20%)
Nov 28, 2007 9.700 9.890 9.700 9.770 88,000 +0.03(+0.31%)
Nov 27, 2007 9.650 9.760 9.650 9.740 144,800 +0.03(+0.31%)
Nov 26, 2007 9.750 9.850 9.600 9.710 79,000 -0.04(-0.41%)
Nov 23, 2007 9.730 9.900 9.680 9.750 53,100 +0.07(+0.72%)
Nov 21, 2007 9.720 9.720 9.600 9.680 68,600 -0.06(-0.62%)
Nov 20, 2007 9.850 9.860 9.540 9.740 57,100 -0.14(-1.42%)
Nov 19, 2007 9.950 9.990 9.820 9.880 86,800 -0.13(-1.30%)
Nov 16, 2007 10.00 10.07 9.850 10.01 164,100 -0.03(-0.30%)
Nov 15, 2007 10.14 10.20 9.980 10.04 84,800 -0.13(-1.28%)
Nov 14, 2007 10.22 10.48 10.09 10.17 55,400 -0.03(-0.29%)
Nov 13, 2007 10.15 10.24 10.05 10.20 95,500 +0.07(+0.69%)
Nov 12, 2007 10.12 10.24 10.06 10.13 29,300 +0.01(+0.10%)
Nov 09, 2007 10.10 10.25 9.960 10.12 252,000 -0.14(-1.36%)
Nov 08, 2007 10.02 10.83 10.01 10.26 268,200 +0.37(+3.74%)
Nov 07, 2007 9.850 9.900 9.680 9.890 40,400 -0.06(-0.60%)
Nov 06, 2007 9.700 10.04 9.700 9.950 29,700 +0.27(+2.79%)
Nov 05, 2007 9.650 9.700 9.610 9.680 78,000 +0.05(+0.52%)
Nov 02, 2007 9.750 9.880 9.600 9.630 98,700 -0.05(-0.52%)
Nov 01, 2007 9.870 10.30 9.600 9.680 70,000 -0.14(-1.43%)
Oct 31, 2007 9.920 10.03 9.650 9.820 238,300 -0.08(-0.81%)
Oct 30, 2007 10.12 10.19 9.750 9.900 130,000 -0.19(-1.88%)
Oct 29, 2007 9.940 10.23 9.850 10.09 26,800 +0.24(+2.44%)
Oct 26, 2007 10.21 10.25 9.850 9.850 70,600 -0.34(-3.34%)
Oct 25, 2007 10.16 10.25 9.870 10.19 13,300 +0.08(+0.79%)
Oct 24, 2007 10.18 10.19 10.02 10.11 13,300 -0.08(-0.79%)
Oct 23, 2007 10.23 10.23 10.05 10.19 9,300 +0.07(+0.69%)
Oct 22, 2007 10.24 10.24 9.970 10.12 18,800 -0.12(-1.17%)
Oct 19, 2007 10.15 10.24 9.960 10.24 16,200 +0.04(+0.39%)
Oct 18, 2007 10.39 10.39 10.06 10.20 12,900 -0.13(-1.26%)
Oct 17, 2007 10.29 10.50 10.29 10.33 5,300 +0.02(+0.19%)
Oct 16, 2007 10.40 10.42 10.29 10.31 11,700 -0.18(-1.72%)
Oct 15, 2007 10.55 10.62 10.39 10.49 127,500 -0.08(-0.76%)
Oct 12, 2007 10.82 10.82 10.52 10.57 15,500 -0.15(-1.40%)
Oct 11, 2007 10.80 10.95 10.61 10.72 14,400 -0.08(-0.74%)
Oct 10, 2007 10.63 10.86 10.54 10.80 12,900 +0.03(+0.28%)
Oct 09, 2007 10.83 10.98 10.62 10.77 29,100 -0.03(-0.28%)
Oct 08, 2007 10.73 10.92 10.56 10.80 29,500 +0.05(+0.47%)
Oct 05, 2007 10.71 10.86 10.67 10.75 15,600 +0.15(+1.42%)
Oct 04, 2007 10.66 10.74 10.41 10.60 23,300 +0.04(+0.38%)
Oct 03, 2007 10.70 10.70 10.49 10.56 99,200 -0.16(-1.49%)
Oct 02, 2007 10.57 10.79 10.57 10.72 66,200 +0.02(+0.19%)
Oct 01, 2007 10.29 10.94 10.29 10.70 41,800 +0.41(+3.98%)
Sep 28, 2007 10.29 10.40 10.25 10.29 67,400 +0.09(+0.88%)
Sep 27, 2007 10.15 10.26 10.15 10.20 116,400 +0.04(+0.39%)
Sep 26, 2007 10.05 10.18 10.03 10.16 134,400 +0.17(+1.70%)
Sep 25, 2007 9.820 10.12 9.820 9.990 19,900 +0.03(+0.30%)
Sep 24, 2007 10.00 10.11 9.890 9.960 122,700 +0.01(+0.10%)
Sep 21, 2007 10.02 10.02 9.660 9.950 235,800 -0.06(-0.60%)
Sep 20, 2007 9.830 10.17 9.750 10.01 139,700 +0.17(+1.73%)
Sep 19, 2007 10.02 10.03 9.570 9.840 132,000 +0.15(+1.55%)
Sep 18, 2007 9.120 9.800 9.100 9.690 234,200 +0.52(+5.67%)
Sep 17, 2007 9.000 9.170 8.930 9.170 39,900 +0.04(+0.44%)
Sep 14, 2007 8.970 9.130 8.890 9.130 14,500 +0.13(+1.44%)
Sep 13, 2007 9.090 9.090 8.920 9.000 15,900 +0.00(+0.00%)
Sep 12, 2007 8.950 9.000 8.920 9.000 10,000 +0.10(+1.12%)
Sep 11, 2007 9.010 9.010 8.760 8.900 29,400 -0.22(-2.41%)
Sep 10, 2007 9.260 9.350 9.000 9.120 29,100 -0.12(-1.30%)
Sep 07, 2007 9.030 9.240 9.030 9.240 32,700 +0.17(+1.86%)
Sep 06, 2007 9.240 9.320 9.020 9.071 186,400 -0.21(-2.25%)
Sep 05, 2007 9.310 9.340 9.210 9.280 35,100 +0.06(+0.65%)
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.