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, 2012 8.350 8.520 8.350 8.470 97,001 +0.14(+1.68%)
May 30, 2012 8.510 8.510 8.320 8.330 20,956 -0.18(-2.12%)
May 29, 2012 8.510 8.580 8.361 8.510 35,430 +0.03(+0.35%)
May 25, 2012 8.320 8.500 8.161 8.480 61,509 +0.14(+1.68%)
May 24, 2012 8.100 8.370 8.060 8.340 21,777 +0.22(+2.71%)
May 23, 2012 8.010 8.140 8.010 8.120 52,187 +0.01(+0.12%)
May 22, 2012 8.070 8.120 8.010 8.110 43,755 +0.02(+0.25%)
May 21, 2012 7.930 8.090 7.930 8.090 20,417 +0.15(+1.89%)
May 18, 2012 7.850 7.970 7.761 7.940 80,659 +0.04(+0.51%)
May 17, 2012 7.990 7.990 7.800 7.900 74,210 -0.07(-0.88%)
May 16, 2012 8.040 8.050 7.940 7.970 53,071 -0.07(-0.87%)
May 15, 2012 7.980 8.080 7.970 8.040 24,995 +0.03(+0.37%)
May 14, 2012 8.020 8.050 7.950 8.010 38,328 -0.08(-0.99%)
May 11, 2012 8.100 8.174 8.030 8.090 33,491 -0.06(-0.74%)
May 10, 2012 8.180 8.230 8.090 8.150 27,747 +0.00(+0.00%)
May 09, 2012 8.180 8.230 8.060 8.150 27,143 -0.08(-0.97%)
May 08, 2012 8.150 8.250 8.100 8.230 12,654 +0.05(+0.61%)
May 07, 2012 8.120 8.290 8.100 8.180 22,753 +0.06(+0.74%)
May 04, 2012 8.140 8.190 8.020 8.120 34,661 -0.07(-0.85%)
May 03, 2012 8.150 8.260 7.971 8.190 44,134 -0.02(-0.24%)
May 02, 2012 8.170 8.260 8.040 8.210 32,212 -0.04(-0.48%)
May 01, 2012 8.310 8.350 8.250 8.250 44,859 -0.09(-1.08%)
Apr 30, 2012 8.400 8.410 8.260 8.340 40,548 -0.05(-0.60%)
Apr 27, 2012 8.330 8.400 8.150 8.390 21,088 +0.04(+0.48%)
Apr 26, 2012 8.110 8.350 7.997 8.350 30,952 +0.22(+2.71%)
Apr 25, 2012 8.130 8.130 7.950 8.130 18,524 +0.09(+1.12%)
Apr 24, 2012 7.850 8.080 7.830 8.040 14,302 +0.17(+2.16%)
Apr 23, 2012 7.890 7.930 7.820 7.870 28,705 -0.09(-1.13%)
Apr 20, 2012 8.080 8.080 7.960 7.960 33,658 +0.02(+0.25%)
Apr 19, 2012 7.900 8.130 7.890 7.940 23,119 +0.03(+0.38%)
Apr 18, 2012 7.870 7.990 7.870 7.910 23,289 -0.08(-1.00%)
Apr 17, 2012 8.020 8.090 7.940 7.990 26,216 +0.02(+0.25%)
Apr 16, 2012 7.880 8.010 7.790 7.970 24,168 +0.12(+1.53%)
Apr 13, 2012 7.970 7.970 7.800 7.850 25,834 -0.17(-2.12%)
Apr 12, 2012 7.880 8.090 7.840 8.020 38,324 +0.10(+1.26%)
Apr 11, 2012 7.980 8.000 7.840 7.920 33,448 +0.02(+0.25%)
Apr 10, 2012 8.070 8.080 7.760 7.900 67,566 -0.21(-2.59%)
Apr 09, 2012 8.340 8.350 8.100 8.110 40,015 -0.39(-4.59%)
Apr 05, 2012 8.490 8.590 8.440 8.500 41,802 +0.00(+0.00%)
Apr 04, 2012 8.320 8.540 8.320 8.500 112,111 +0.00(+0.00%)
Apr 03, 2012 8.460 8.630 8.460 8.500 88,822 +0.00(+0.00%)
Apr 02, 2012 8.210 8.520 8.210 8.500 122,232 +0.29(+3.53%)
Mar 30, 2012 8.590 8.590 7.900 8.210 144,741 -0.32(-3.75%)
Mar 29, 2012 8.650 8.800 8.410 8.530 116,596 +0.46(+5.70%)
Mar 28, 2012 7.940 8.090 7.940 8.070 27,331 +0.11(+1.38%)
Mar 27, 2012 8.030 8.050 7.910 7.960 79,663 -0.07(-0.87%)
Mar 26, 2012 7.970 8.050 7.930 8.030 38,888 +0.04(+0.50%)
Mar 23, 2012 7.790 7.990 7.670 7.990 16,899 +0.16(+2.04%)
Mar 22, 2012 7.750 7.839 7.740 7.830 20,097 +0.02(+0.26%)
Mar 21, 2012 7.890 8.000 7.800 7.810 12,820 -0.01(-0.13%)
Mar 20, 2012 7.870 7.991 7.750 7.820 20,291 -0.13(-1.64%)
Mar 19, 2012 7.800 7.980 7.660 7.950 29,044 +0.10(+1.27%)
Mar 16, 2012 7.840 7.900 7.800 7.850 71,400 +0.04(+0.51%)
Mar 15, 2012 7.860 7.860 7.647 7.810 46,987 +0.00(+0.00%)
Mar 14, 2012 7.820 7.970 7.750 7.810 84,700 +0.01(+0.13%)
Mar 13, 2012 7.850 7.850 7.710 7.800 20,404 +0.01(+0.13%)
Mar 12, 2012 7.870 7.870 7.710 7.790 21,727 -0.08(-1.02%)
Mar 09, 2012 7.630 7.950 7.630 7.870 76,360 +0.22(+2.88%)
Mar 08, 2012 7.510 7.660 7.340 7.650 31,602 +0.22(+2.96%)
Mar 07, 2012 7.490 7.560 7.390 7.430 18,337 -0.01(-0.13%)
Mar 06, 2012 7.420 7.510 7.420 7.440 15,051 -0.07(-0.93%)
Mar 05, 2012 7.450 7.530 7.450 7.510 15,275 +0.09(+1.21%)
Mar 02, 2012 7.640 7.730 7.330 7.420 62,035 -0.25(-3.26%)
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.