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, 2019 7.840 7.930 7.550 7.580 48,300 -0.36(-4.53%)
May 30, 2019 7.570 8.010 7.570 7.940 165,969 +0.06(+0.76%)
May 29, 2019 7.590 7.930 7.550 7.880 94,390 +0.19(+2.47%)
May 28, 2019 7.680 7.730 7.595 7.690 53,917 +0.00(+0.00%)
May 24, 2019 7.760 7.800 7.610 7.690 36,200 -0.01(-0.13%)
May 23, 2019 7.950 7.950 7.540 7.700 65,622 -0.32(-3.99%)
May 22, 2019 8.220 8.260 7.995 8.020 30,827 -0.22(-2.67%)
May 21, 2019 8.000 8.250 7.750 8.240 102,562 +0.27(+3.39%)
May 20, 2019 7.790 8.170 7.680 7.970 38,584 +0.14(+1.79%)
May 17, 2019 7.930 7.950 7.640 7.830 54,100 -0.20(-2.49%)
May 16, 2019 7.960 8.050 7.720 8.030 41,717 +0.09(+1.13%)
May 15, 2019 7.910 8.184 7.870 7.940 66,221 -0.05(-0.63%)
May 14, 2019 7.220 8.000 7.220 7.990 167,735 +0.77(+10.66%)
May 13, 2019 7.360 7.360 7.120 7.220 122,482 -0.28(-3.73%)
May 10, 2019 7.500 7.610 7.260 7.500 73,300 -0.01(-0.13%)
May 09, 2019 7.650 7.860 7.500 7.510 77,009 -0.11(-1.44%)
May 08, 2019 7.700 7.950 7.610 7.620 26,452 -0.08(-1.04%)
May 07, 2019 7.920 8.090 7.650 7.700 19,521 -0.32(-3.99%)
May 06, 2019 8.060 8.140 7.940 8.020 27,380 -0.08(-0.99%)
May 03, 2019 7.820 8.120 7.800 8.100 26,000 +0.37(+4.79%)
May 02, 2019 7.970 7.970 7.710 7.730 26,768 -0.17(-2.15%)
May 01, 2019 7.870 8.060 7.840 7.900 17,399 -0.02(-0.25%)
Apr 30, 2019 7.920 8.100 7.660 7.920 44,592 +0.03(+0.38%)
Apr 29, 2019 8.030 8.170 7.870 7.890 22,432 -0.12(-1.50%)
Apr 26, 2019 7.580 8.090 7.560 8.010 26,700 +0.11(+1.39%)
Apr 25, 2019 8.130 8.160 7.885 7.900 52,088 -0.24(-2.95%)
Apr 24, 2019 8.330 8.330 8.030 8.140 66,675 -0.21(-2.51%)
Apr 23, 2019 8.350 8.580 8.270 8.350 42,519 +0.03(+0.36%)
Apr 22, 2019 8.220 8.650 8.220 8.320 71,161 +0.08(+0.97%)
Apr 18, 2019 8.090 8.310 8.060 8.240 44,100 +0.10(+1.23%)
Apr 17, 2019 7.830 8.240 7.746 8.140 93,773 +0.35(+4.49%)
Apr 16, 2019 7.920 7.970 7.780 7.790 28,212 -0.08(-1.02%)
Apr 15, 2019 7.910 7.920 7.800 7.870 24,427 -0.03(-0.38%)
Apr 12, 2019 7.960 7.960 7.800 7.900 29,500 +0.02(+0.25%)
Apr 11, 2019 7.930 7.930 7.760 7.880 21,713 +0.01(+0.13%)
Apr 10, 2019 7.510 7.880 7.510 7.870 34,793 +0.37(+4.93%)
Apr 09, 2019 7.990 7.995 7.430 7.500 70,824 -0.51(-6.37%)
Apr 08, 2019 8.040 8.120 7.900 8.010 29,561 -0.05(-0.62%)
Apr 05, 2019 7.980 8.100 7.960 8.060 29,800 +0.11(+1.38%)
Apr 04, 2019 8.100 8.100 7.840 7.950 52,995 -0.15(-1.85%)
Apr 03, 2019 8.160 8.160 8.000 8.100 24,406 -0.01(-0.12%)
Apr 02, 2019 8.180 8.310 8.110 8.110 36,416 -0.22(-2.64%)
Apr 01, 2019 8.090 8.350 8.040 8.330 29,094 +0.25(+3.09%)
Mar 29, 2019 8.270 8.270 7.960 8.080 83,300 -0.13(-1.58%)
Mar 28, 2019 8.350 8.365 8.000 8.210 46,066 -0.15(-1.79%)
Mar 27, 2019 8.590 8.690 8.250 8.360 56,473 -0.22(-2.56%)
Mar 26, 2019 8.310 8.620 8.210 8.580 126,282 +0.34(+4.13%)
Mar 25, 2019 7.790 8.380 7.730 8.240 75,680 +0.49(+6.32%)
Mar 22, 2019 7.850 7.980 7.625 7.750 139,400 -0.17(-2.15%)
Mar 21, 2019 7.810 7.940 7.710 7.920 51,795 +0.07(+0.89%)
Mar 20, 2019 7.910 8.000 7.630 7.850 48,298 -0.09(-1.13%)
Mar 19, 2019 8.040 8.150 7.910 7.940 34,050 -0.10(-1.24%)
Mar 18, 2019 8.140 8.160 7.990 8.040 53,539 -0.10(-1.23%)
Mar 15, 2019 8.040 8.490 7.980 8.140 203,200 +0.08(+0.99%)
Mar 14, 2019 8.040 8.170 7.910 8.060 34,177 +0.02(+0.25%)
Mar 13, 2019 7.840 8.160 7.840 8.040 77,370 +0.22(+2.81%)
Mar 12, 2019 8.190 8.260 7.740 7.820 207,553 -0.37(-4.52%)
Mar 11, 2019 8.180 8.250 7.840 8.190 101,188 -0.10(-1.21%)
Mar 08, 2019 7.310 8.500 7.310 8.290 154,500 +0.86(+11.57%)
Mar 07, 2019 7.380 7.490 7.240 7.430 80,783 +0.05(+0.68%)
Mar 06, 2019 7.600 7.690 7.370 7.380 66,259 -0.20(-2.64%)
Mar 05, 2019 7.910 7.935 7.530 7.580 50,239 -0.31(-3.93%)
Mar 04, 2019 7.870 8.030 7.845 7.890 44,059 +0.07(+0.90%)
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.