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 (%)
Dec 31, 2009 4.760 4.940 4.940 4.940 56,300 +0.19(+4.00%)
Dec 30, 2009 4.690 4.770 4.520 4.750 55,412 +0.03(+0.64%)
Dec 29, 2009 4.520 4.840 4.500 4.720 88,029 +0.20(+4.42%)
Dec 28, 2009 4.550 4.670 4.420 4.520 149,411 -0.01(-0.22%)
Dec 24, 2009 4.500 4.600 4.400 4.530 48,395 +0.04(+0.89%)
Dec 23, 2009 4.500 4.710 4.400 4.490 122,855 +0.02(+0.45%)
Dec 22, 2009 4.630 4.680 4.400 4.470 81,365 -0.16(-3.46%)
Dec 21, 2009 4.590 4.690 4.390 4.630 64,031 +0.04(+0.87%)
Dec 18, 2009 4.560 4.720 4.500 4.590 157,175 +0.07(+1.55%)
Dec 17, 2009 4.590 4.620 4.450 4.520 66,563 -0.09(-1.95%)
Dec 16, 2009 4.590 4.890 4.370 4.610 156,686 -0.02(-0.43%)
Dec 15, 2009 4.820 4.900 4.610 4.630 59,429 -0.18(-3.74%)
Dec 14, 2009 4.810 4.910 4.554 4.810 53,859 +0.01(+0.21%)
Dec 11, 2009 4.820 4.900 4.620 4.800 33,910 +0.02(+0.42%)
Dec 10, 2009 4.890 4.950 4.740 4.780 30,157 -0.08(-1.65%)
Dec 09, 2009 4.900 4.980 4.720 4.860 51,824 +0.02(+0.41%)
Dec 08, 2009 4.890 4.900 4.650 4.840 65,476 -0.08(-1.63%)
Dec 07, 2009 5.000 5.020 4.850 4.920 39,050 -0.10(-1.99%)
Dec 04, 2009 4.950 5.070 4.770 5.020 89,699 +0.11(+2.24%)
Dec 03, 2009 4.970 5.050 4.660 4.910 148,975 +0.02(+0.41%)
Dec 02, 2009 4.600 4.950 4.600 4.890 62,933 +0.34(+7.47%)
Dec 01, 2009 4.580 4.580 4.400 4.550 21,289 +0.04(+0.89%)
Nov 30, 2009 4.590 4.590 4.310 4.510 41,800 -0.11(-2.38%)
Nov 27, 2009 4.780 5.000 4.480 4.620 59,664 -0.29(-5.91%)
Nov 25, 2009 4.910 5.030 4.770 4.910 35,806 +0.00(+0.00%)
Nov 24, 2009 5.100 5.100 4.750 4.910 35,400 -0.18(-3.54%)
Nov 23, 2009 5.080 5.190 5.000 5.090 43,326 +0.03(+0.59%)
Nov 20, 2009 4.900 5.220 4.900 5.060 74,520 +0.12(+2.43%)
Nov 19, 2009 4.920 4.970 4.700 4.940 106,765 -0.01(-0.20%)
Nov 18, 2009 4.900 4.960 4.690 4.950 44,215 +0.07(+1.43%)
Nov 17, 2009 4.980 4.980 4.800 4.880 44,207 -0.07(-1.41%)
Nov 16, 2009 4.920 5.020 4.900 4.950 108,648 +0.04(+0.81%)
Nov 13, 2009 4.780 4.950 4.730 4.910 36,081 +0.01(+0.20%)
Nov 12, 2009 5.020 5.040 4.771 4.900 43,515 -0.13(-2.58%)
Nov 11, 2009 5.000 5.090 4.870 5.030 138,905 +0.15(+3.07%)
Nov 10, 2009 4.940 4.970 4.850 4.880 21,398 -0.10(-2.01%)
Nov 09, 2009 5.110 5.130 4.780 4.980 62,713 -0.12(-2.35%)
Nov 06, 2009 5.100 5.260 4.910 5.100 60,105 +0.05(+0.99%)
Nov 05, 2009 5.180 5.180 4.930 5.050 44,366 -0.11(-2.13%)
Nov 04, 2009 4.700 5.210 4.460 5.160 69,844 +0.50(+10.73%)
Nov 03, 2009 4.500 4.700 4.400 4.660 38,364 +0.09(+1.97%)
Nov 02, 2009 4.780 4.850 4.350 4.570 32,677 -0.20(-4.19%)
Oct 30, 2009 4.960 5.040 4.630 4.770 40,919 -0.24(-4.79%)
Oct 29, 2009 4.600 5.150 4.560 5.010 73,770 +0.43(+9.39%)
Oct 28, 2009 4.680 4.750 4.500 4.580 49,224 -0.10(-2.14%)
Oct 27, 2009 4.780 4.860 4.591 4.680 73,362 -0.09(-1.89%)
Oct 26, 2009 5.060 5.100 4.770 4.770 93,791 -0.28(-5.54%)
Oct 23, 2009 5.070 5.120 5.050 5.050 38,068 -0.11(-2.13%)
Oct 22, 2009 5.330 5.390 5.010 5.160 77,469 -0.17(-3.19%)
Oct 21, 2009 5.620 5.630 5.300 5.330 88,112 -0.29(-5.16%)
Oct 20, 2009 5.650 5.670 5.590 5.620 42,532 -0.03(-0.53%)
Oct 19, 2009 5.480 5.700 5.480 5.650 44,415 +0.20(+3.67%)
Oct 16, 2009 5.340 5.600 5.300 5.450 56,981 +0.09(+1.68%)
Oct 15, 2009 5.530 5.550 5.350 5.360 41,950 -0.21(-3.77%)
Oct 14, 2009 5.750 5.750 5.520 5.570 55,460 -0.12(-2.11%)
Oct 13, 2009 5.770 5.830 5.600 5.690 70,211 -0.11(-1.90%)
Oct 12, 2009 5.810 5.860 5.690 5.800 31,217 +0.05(+0.87%)
Oct 09, 2009 5.780 5.830 5.670 5.750 90,854 -0.01(-0.17%)
Oct 08, 2009 5.880 6.039 5.760 5.760 52,830 -0.04(-0.69%)
Oct 07, 2009 6.000 6.030 5.770 5.800 25,687 -0.20(-3.28%)
Oct 06, 2009 5.970 6.060 5.840 5.997 174,872 +0.16(+2.68%)
Oct 05, 2009 5.660 6.070 5.580 5.840 49,491 +0.19(+3.36%)
Oct 02, 2009 5.520 5.650 5.250 5.650 62,683 +0.08(+1.44%)
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.