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, 2018 8.140 8.270 7.840 8.200 103,200 +0.08(+0.99%)
Dec 28, 2018 8.050 8.275 8.000 8.120 71,000 +0.08(+1.00%)
Dec 27, 2018 7.580 8.070 7.530 8.040 117,972 +0.34(+4.42%)
Dec 26, 2018 7.320 7.730 7.320 7.700 113,147 +0.35(+4.76%)
Dec 24, 2018 7.280 7.570 7.070 7.350 71,600 +0.06(+0.82%)
Dec 21, 2018 7.600 7.710 6.980 7.290 177,500 -0.28(-3.70%)
Dec 20, 2018 7.440 7.740 7.140 7.570 231,844 +0.10(+1.34%)
Dec 19, 2018 7.370 7.640 7.240 7.470 208,140 +0.09(+1.22%)
Dec 18, 2018 7.230 7.580 6.920 7.380 268,403 +0.23(+3.22%)
Dec 17, 2018 7.600 7.680 7.100 7.150 176,232 -0.44(-5.80%)
Dec 14, 2018 7.630 8.000 7.550 7.590 107,100 -0.11(-1.43%)
Dec 13, 2018 7.430 7.720 7.430 7.700 232,256 +0.17(+2.26%)
Dec 12, 2018 7.700 7.800 7.420 7.530 114,656 +0.01(+0.13%)
Dec 11, 2018 7.760 7.940 7.280 7.520 165,691 -0.13(-1.70%)
Dec 10, 2018 7.790 7.960 7.600 7.650 80,425 -0.08(-1.03%)
Dec 07, 2018 8.200 8.450 7.690 7.730 86,000 -0.49(-5.96%)
Dec 06, 2018 8.240 8.630 8.030 8.220 90,537 -0.14(-1.67%)
Dec 04, 2018 8.890 8.890 8.230 8.360 92,700 -0.48(-5.43%)
Dec 03, 2018 9.210 9.260 8.770 8.840 105,927 -0.18(-2.00%)
Nov 30, 2018 8.800 9.150 8.790 9.020 71,900 +0.14(+1.58%)
Nov 29, 2018 8.900 8.925 8.550 8.880 68,611 -0.11(-1.22%)
Nov 28, 2018 8.850 9.120 8.680 8.990 99,899 +0.22(+2.51%)
Nov 27, 2018 8.890 9.000 8.680 8.770 30,165 -0.13(-1.46%)
Nov 26, 2018 8.720 8.990 8.690 8.900 61,778 +0.25(+2.89%)
Nov 23, 2018 8.560 8.800 8.560 8.650 35,300 -0.03(-0.35%)
Nov 21, 2018 8.680 8.680 8.680 0 -0.13(-1.48%)
Nov 20, 2018 8.900 9.250 8.735 8.810 126,970 -0.25(-2.76%)
Nov 19, 2018 9.220 9.270 8.810 9.060 95,891 -0.13(-1.41%)
Nov 16, 2018 8.650 9.400 8.360 9.190 150,100 +0.46(+5.27%)
Nov 15, 2018 7.850 8.760 7.800 8.730 257,371 +0.87(+11.07%)
Nov 14, 2018 8.200 8.520 7.820 7.860 144,283 -0.34(-4.15%)
Nov 13, 2018 8.480 8.690 8.090 8.200 240,118 -0.28(-3.30%)
Nov 12, 2018 9.050 9.145 8.400 8.480 198,449 -0.57(-6.30%)
Nov 09, 2018 9.440 9.440 8.900 9.050 64,900 -0.46(-4.84%)
Nov 08, 2018 9.460 9.690 9.320 9.510 82,977 -0.02(-0.21%)
Nov 07, 2018 9.470 9.840 9.460 9.530 116,492 -0.05(-0.52%)
Nov 06, 2018 11.84 11.84 9.500 9.580 360,319 -1.81(-15.89%)
Nov 05, 2018 11.68 11.68 11.24 11.39 54,382 -0.30(-2.57%)
Nov 02, 2018 11.77 12.07 11.45 11.69 66,400 +0.00(+0.00%)
Nov 01, 2018 10.99 11.90 10.85 11.69 67,427 +0.76(+6.95%)
Oct 31, 2018 10.92 11.24 10.77 10.93 110,064 +0.18(+1.67%)
Oct 30, 2018 10.38 10.81 10.29 10.75 60,506 +0.32(+3.07%)
Oct 29, 2018 11.10 11.10 10.29 10.43 48,226 -0.50(-4.57%)
Oct 26, 2018 10.92 11.17 10.56 10.93 47,700 -0.17(-1.53%)
Oct 25, 2018 10.69 11.30 10.62 11.10 140,452 +0.50(+4.72%)
Oct 24, 2018 11.40 11.84 10.56 10.60 75,410 -0.79(-6.94%)
Oct 23, 2018 11.73 11.73 11.13 11.39 101,468 -0.52(-4.37%)
Oct 22, 2018 12.31 12.39 11.80 11.91 89,252 -0.39(-3.17%)
Oct 19, 2018 12.60 12.61 12.17 12.30 78,700 -0.30(-2.38%)
Oct 18, 2018 12.99 12.99 12.34 12.60 112,237 -0.40(-3.08%)
Oct 17, 2018 12.79 13.23 12.56 13.00 166,543 +0.23(+1.80%)
Oct 16, 2018 12.30 12.78 12.05 12.77 100,275 +0.59(+4.84%)
Oct 15, 2018 12.08 12.26 11.86 12.18 57,404 +0.08(+0.66%)
Oct 12, 2018 12.21 12.26 11.66 12.10 109,900 +0.11(+0.92%)
Oct 11, 2018 12.13 12.52 11.95 11.99 66,851 -0.20(-1.64%)
Oct 10, 2018 12.76 12.79 12.15 12.19 54,004 -0.61(-4.77%)
Oct 09, 2018 12.77 13.14 12.62 12.80 61,099 +0.04(+0.31%)
Oct 08, 2018 12.46 12.79 12.34 12.76 47,465 +0.25(+2.00%)
Oct 05, 2018 12.57 12.81 12.17 12.51 73,400 -0.04(-0.32%)
Oct 04, 2018 12.52 12.60 12.47 12.55 58,802 +0.03(+0.24%)
Oct 03, 2018 12.49 12.69 12.18 12.52 31,924 +0.06(+0.48%)
Oct 02, 2018 12.54 12.57 12.27 12.46 53,089 -0.03(-0.24%)
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.