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 (%)
May 31, 2007 12.74 12.95 12.65 12.86 62,400 +0.16(+1.26%)
May 30, 2007 12.75 12.75 12.67 12.70 6,500 -0.02(-0.16%)
May 29, 2007 12.70 12.72 12.65 12.72 10,400 -0.01(-0.08%)
May 25, 2007 12.67 12.73 12.65 12.73 12,800 +0.04(+0.32%)
May 24, 2007 12.75 12.84 12.60 12.69 19,600 -0.12(-0.94%)
May 23, 2007 12.99 12.99 12.80 12.81 19,400 -0.02(-0.16%)
May 22, 2007 12.87 12.97 12.76 12.83 35,900 -0.11(-0.85%)
May 21, 2007 12.85 12.97 12.85 12.94 29,700 +0.00(+0.00%)
May 18, 2007 12.91 13.00 12.89 12.94 34,600 -0.06(-0.46%)
May 17, 2007 12.89 13.01 12.89 13.00 40,800 +0.01(+0.08%)
May 16, 2007 12.62 13.01 12.60 12.99 35,600 +0.28(+2.20%)
May 15, 2007 12.74 12.88 12.70 12.71 19,400 -0.13(-1.01%)
May 14, 2007 12.61 12.87 12.61 12.84 15,300 +0.13(+1.02%)
May 11, 2007 12.74 12.80 12.68 12.71 24,000 -0.04(-0.31%)
May 10, 2007 13.00 13.00 12.75 12.75 40,100 -0.27(-2.07%)
May 09, 2007 12.95 13.07 12.76 13.02 25,200 +0.02(+0.15%)
May 08, 2007 12.93 13.00 12.83 13.00 35,100 +0.07(+0.54%)
May 07, 2007 13.04 13.04 12.75 12.93 81,200 -0.11(-0.84%)
May 04, 2007 12.91 13.07 12.91 13.04 37,300 +0.13(+1.01%)
May 03, 2007 12.60 13.02 12.40 12.91 96,800 -0.09(-0.69%)
May 02, 2007 12.42 13.04 12.36 13.00 56,700 +0.56(+4.50%)
May 01, 2007 12.50 12.56 12.31 12.44 46,400 -0.31(-2.43%)
Apr 30, 2007 12.27 12.79 12.15 12.75 108,500 +0.36(+2.91%)
Apr 27, 2007 12.27 12.40 12.20 12.39 25,700 +0.07(+0.57%)
Apr 26, 2007 12.30 12.32 12.19 12.32 33,400 +0.04(+0.33%)
Apr 25, 2007 12.41 12.65 12.15 12.28 42,200 -0.15(-1.21%)
Apr 24, 2007 12.20 12.61 12.20 12.43 132,600 +0.25(+2.05%)
Apr 23, 2007 12.21 12.30 12.18 12.18 11,200 -0.05(-0.41%)
Apr 20, 2007 12.34 12.34 12.20 12.23 30,800 -0.06(-0.49%)
Apr 19, 2007 12.21 12.30 12.21 12.29 14,400 +0.04(+0.33%)
Apr 18, 2007 12.29 12.33 12.20 12.25 10,000 -0.08(-0.65%)
Apr 17, 2007 12.23 12.37 12.23 12.33 29,400 +0.07(+0.57%)
Apr 16, 2007 12.23 12.34 12.23 12.26 5,800 -0.02(-0.16%)
Apr 13, 2007 12.21 12.29 12.20 12.28 6,500 +0.03(+0.24%)
Apr 12, 2007 12.10 12.25 11.95 12.25 32,000 +0.15(+1.24%)
Apr 11, 2007 12.26 12.26 12.00 12.10 13,000 -0.12(-0.98%)
Apr 10, 2007 12.29 12.33 12.20 12.22 7,200 -0.12(-0.97%)
Apr 09, 2007 12.45 12.45 12.10 12.34 29,700 -0.01(-0.08%)
Apr 05, 2007 12.38 12.40 12.27 12.35 15,000 +0.01(+0.08%)
Apr 04, 2007 12.35 12.46 12.20 12.34 30,600 -0.05(-0.40%)
Apr 03, 2007 12.93 13.19 12.17 12.39 55,900 -0.44(-3.43%)
Apr 02, 2007 12.50 12.84 12.40 12.83 63,100 +0.39(+3.14%)
Mar 30, 2007 12.35 12.54 12.27 12.44 53,200 +0.04(+0.32%)
Mar 29, 2007 12.14 12.44 12.14 12.40 103,600 +0.23(+1.89%)
Mar 28, 2007 12.18 12.26 11.75 12.17 84,700 +0.00(+0.00%)
Mar 27, 2007 12.30 12.50 12.17 12.17 56,200 -0.07(-0.57%)
Mar 26, 2007 12.50 12.59 11.95 12.24 418,000 +0.40(+3.38%)
Mar 23, 2007 11.20 11.90 11.20 11.84 68,700 +0.57(+5.06%)
Mar 22, 2007 11.27 11.38 11.17 11.27 48,400 +0.06(+0.54%)
Mar 21, 2007 11.19 11.26 11.02 11.21 143,800 -0.04(-0.36%)
Mar 20, 2007 11.37 11.42 11.24 11.25 36,100 -0.08(-0.71%)
Mar 19, 2007 11.43 11.43 11.24 11.33 58,400 -0.07(-0.61%)
Mar 16, 2007 11.55 11.55 11.33 11.40 59,900 -0.09(-0.78%)
Mar 15, 2007 11.38 11.52 11.38 11.49 36,000 +0.14(+1.23%)
Mar 14, 2007 11.40 11.43 11.21 11.35 22,900 -0.14(-1.22%)
Mar 13, 2007 11.50 11.55 11.46 11.49 41,600 -0.01(-0.09%)
Mar 12, 2007 11.56 11.60 11.47 11.50 56,600 -0.07(-0.61%)
Mar 09, 2007 11.70 11.75 11.55 11.57 21,500 -0.12(-1.03%)
Mar 08, 2007 11.61 11.84 11.61 11.69 48,000 +0.13(+1.12%)
Mar 07, 2007 11.54 11.59 11.50 11.56 181,600 -0.03(-0.26%)
Mar 06, 2007 11.70 11.85 11.52 11.59 36,500 -0.05(-0.43%)
Mar 05, 2007 11.90 12.05 11.64 11.64 52,800 -0.36(-3.00%)
Mar 02, 2007 12.05 12.13 11.98 12.00 187,800 -0.09(-0.74%)
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.