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 30, 2016 8.350 8.350 8.350 0 -0.10(-1.18%)
Dec 29, 2016 8.400 8.550 8.400 8.450 24,609 +0.00(+0.00%)
Dec 28, 2016 8.400 8.550 8.250 8.450 60,513 +0.10(+1.20%)
Dec 27, 2016 8.400 8.500 8.250 8.350 22,043 -0.10(-1.18%)
Dec 23, 2016 8.450 8.450 8.450 0 +0.30(+3.68%)
Dec 22, 2016 8.300 8.400 8.050 8.150 52,015 -0.10(-1.21%)
Dec 21, 2016 8.300 8.350 8.200 8.250 35,004 -0.05(-0.60%)
Dec 20, 2016 8.350 8.400 8.150 8.300 70,141 +0.00(+0.00%)
Dec 19, 2016 8.400 8.500 8.250 8.300 80,212 +0.05(+0.61%)
Dec 16, 2016 8.150 8.400 8.050 8.250 241,180 +0.15(+1.85%)
Dec 15, 2016 8.500 8.700 7.900 8.100 595,833 -1.00(-10.99%)
Dec 14, 2016 9.100 9.150 8.950 9.100 10,034 -0.05(-0.55%)
Dec 13, 2016 9.200 9.200 9.050 9.150 22,202 +0.05(+0.55%)
Dec 12, 2016 9.000 9.150 9.000 9.100 22,328 +0.05(+0.55%)
Dec 09, 2016 9.150 9.200 9.050 9.050 31,403 -0.15(-1.63%)
Dec 08, 2016 9.200 9.200 9.150 9.200 57,042 +0.15(+1.66%)
Dec 07, 2016 9.000 9.250 9.000 9.050 65,444 +0.00(+0.00%)
Dec 06, 2016 8.950 9.100 8.950 9.050 62,444 +0.15(+1.69%)
Dec 05, 2016 8.800 9.000 8.800 8.900 68,390 +0.20(+2.30%)
Dec 02, 2016 8.650 8.850 8.650 8.700 33,326 +0.00(+0.00%)
Dec 01, 2016 8.800 9.040 8.600 8.700 52,154 -0.10(-1.14%)
Nov 30, 2016 9.000 9.000 8.700 8.800 20,146 -0.10(-1.12%)
Nov 29, 2016 9.100 9.100 8.850 8.900 42,597 -0.15(-1.66%)
Nov 28, 2016 9.150 9.250 9.000 9.050 31,764 -0.20(-2.16%)
Nov 25, 2016 9.200 9.250 9.100 9.250 18,114 +0.05(+0.54%)
Nov 23, 2016 9.200 9.200 9.200 0 -0.05(-0.54%)
Nov 22, 2016 9.150 9.350 9.053 9.250 93,274 +0.05(+0.54%)
Nov 21, 2016 9.300 9.350 9.050 9.200 60,016 -0.10(-1.08%)
Nov 18, 2016 8.950 9.350 8.900 9.300 59,034 +0.35(+3.91%)
Nov 17, 2016 9.050 9.175 8.900 8.950 65,905 +0.00(+0.00%)
Nov 16, 2016 9.000 9.200 8.900 8.950 317,103 -0.05(-0.56%)
Nov 15, 2016 9.300 9.325 8.950 9.000 29,823 -0.30(-3.23%)
Nov 14, 2016 9.350 9.400 9.200 9.300 38,793 -0.10(-1.06%)
Nov 11, 2016 9.000 9.400 9.000 9.400 115,516 +0.40(+4.44%)
Nov 10, 2016 8.850 9.200 8.750 9.000 132,413 +0.15(+1.69%)
Nov 09, 2016 8.550 8.850 8.300 8.850 94,287 +0.10(+1.14%)
Nov 08, 2016 8.700 8.800 8.650 8.750 64,619 +0.05(+0.57%)
Nov 07, 2016 8.600 8.700 8.400 8.700 169,338 +0.30(+3.57%)
Nov 04, 2016 8.400 8.500 8.300 8.400 44,745 +0.10(+1.20%)
Nov 03, 2016 8.150 8.350 8.150 8.300 26,805 +0.15(+1.84%)
Nov 02, 2016 8.200 8.300 8.100 8.150 18,899 -0.15(-1.81%)
Nov 01, 2016 8.450 8.600 8.300 8.300 28,183 -0.10(-1.19%)
Oct 31, 2016 8.150 8.400 8.100 8.400 36,713 +0.25(+3.07%)
Oct 28, 2016 8.175 8.250 8.100 8.150 22,369 +0.00(+0.00%)
Oct 27, 2016 8.200 8.200 8.100 8.150 17,513 -0.05(-0.61%)
Oct 26, 2016 8.250 8.250 8.150 8.200 7,352 -0.05(-0.61%)
Oct 25, 2016 8.200 8.350 8.200 8.250 6,158 -0.05(-0.60%)
Oct 24, 2016 8.300 8.300 8.200 8.300 5,474 +0.10(+1.22%)
Oct 21, 2016 8.100 8.250 8.100 8.200 8,877 -0.05(-0.61%)
Oct 20, 2016 8.200 8.250 8.150 8.250 12,351 +0.10(+1.23%)
Oct 19, 2016 8.100 8.250 8.075 8.150 24,219 +0.10(+1.24%)
Oct 18, 2016 8.250 8.350 7.950 8.050 24,966 -0.20(-2.42%)
Oct 17, 2016 8.350 8.350 8.250 8.250 4,372 -0.12(-1.43%)
Oct 14, 2016 8.440 8.440 8.330 8.370 8,000 -0.02(-0.24%)
Oct 13, 2016 8.440 8.450 8.360 8.390 9,366 -0.12(-1.41%)
Oct 12, 2016 8.390 8.550 8.290 8.510 8,527 +0.12(+1.43%)
Oct 11, 2016 8.460 8.530 8.320 8.390 18,563 -0.11(-1.29%)
Oct 10, 2016 8.500 8.520 8.440 8.500 14,017 +0.02(+0.24%)
Oct 07, 2016 8.500 8.500 8.400 8.480 8,670 +0.02(+0.24%)
Oct 06, 2016 8.410 8.500 8.160 8.460 10,983 +0.07(+0.83%)
Oct 05, 2016 8.340 8.470 8.306 8.390 20,677 +0.10(+1.21%)
Oct 04, 2016 8.290 8.420 8.180 8.290 22,421 +0.07(+0.85%)
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.