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, 2013 6.260 6.352 6.210 6.220 43,665 -0.08(-1.27%)
May 30, 2013 6.320 6.340 6.250 6.300 49,695 +0.05(+0.80%)
May 29, 2013 6.370 6.400 6.210 6.250 42,795 -0.13(-2.04%)
May 28, 2013 6.450 6.510 6.320 6.380 43,034 +0.02(+0.31%)
May 24, 2013 6.490 6.500 6.330 6.360 28,650 -0.14(-2.15%)
May 23, 2013 6.590 6.600 6.390 6.500 47,865 -0.12(-1.81%)
May 22, 2013 6.770 6.850 6.600 6.620 40,993 -0.17(-2.50%)
May 21, 2013 6.880 6.890 6.720 6.790 58,077 -0.10(-1.45%)
May 20, 2013 6.820 6.940 6.750 6.890 28,561 +0.03(+0.44%)
May 17, 2013 6.880 6.900 6.800 6.860 74,444 -0.02(-0.29%)
May 16, 2013 6.710 6.920 6.710 6.880 37,358 +0.22(+3.30%)
May 15, 2013 6.820 7.000 6.620 6.660 76,973 -0.13(-1.91%)
May 13, 2013 6.589 6.790 6.589 6.790 85,123 +0.17(+2.57%)
May 10, 2013 6.670 6.670 6.550 6.620 36,958 -0.05(-0.75%)
May 09, 2013 6.660 6.770 6.540 6.670 23,855 +0.02(+0.30%)
May 08, 2013 6.530 6.670 6.340 6.650 104,692 +0.10(+1.53%)
May 07, 2013 6.690 6.787 6.530 6.550 40,226 -0.11(-1.65%)
May 06, 2013 6.750 6.755 6.550 6.660 28,157 -0.12(-1.77%)
May 03, 2013 6.740 6.800 6.650 6.780 41,482 +0.13(+1.95%)
May 02, 2013 6.470 6.720 6.430 6.650 21,207 +0.17(+2.62%)
May 01, 2013 6.510 6.550 6.450 6.480 86,636 -0.05(-0.77%)
Apr 30, 2013 6.640 6.650 6.510 6.530 23,442 -0.07(-1.06%)
Apr 29, 2013 6.500 6.620 6.450 6.600 101,786 +0.18(+2.80%)
Apr 26, 2013 6.530 6.790 6.320 6.420 489,337 +0.10(+1.58%)
Apr 25, 2013 6.330 6.410 6.180 6.320 47,555 -0.01(-0.16%)
Apr 24, 2013 6.300 6.360 6.250 6.330 8,488 +0.03(+0.48%)
Apr 23, 2013 6.250 6.380 6.150 6.300 30,083 +0.09(+1.45%)
Apr 22, 2013 6.380 6.380 6.140 6.210 24,328 -0.13(-2.05%)
Apr 19, 2013 6.230 6.370 6.230 6.340 26,446 +0.11(+1.77%)
Apr 18, 2013 6.220 6.330 6.210 6.230 20,819 +0.03(+0.48%)
Apr 17, 2013 6.420 6.470 6.160 6.200 69,533 -0.30(-4.62%)
Apr 16, 2013 6.560 6.670 6.450 6.500 75,127 -0.04(-0.61%)
Apr 15, 2013 6.740 6.850 6.430 6.540 74,006 -0.20(-2.97%)
Apr 12, 2013 6.840 7.000 6.610 6.740 52,044 -0.14(-2.03%)
Apr 11, 2013 6.830 7.150 6.800 6.880 210,680 +0.06(+0.88%)
Apr 10, 2013 6.850 6.870 6.700 6.820 42,164 +0.02(+0.29%)
Apr 09, 2013 6.870 6.870 6.750 6.800 22,014 -0.05(-0.73%)
Apr 08, 2013 6.810 6.860 6.760 6.850 18,733 +0.08(+1.18%)
Apr 05, 2013 6.860 6.900 6.750 6.770 33,919 -0.17(-2.45%)
Apr 04, 2013 6.930 6.960 6.890 6.940 20,996 +0.03(+0.43%)
Apr 03, 2013 6.870 6.990 6.840 6.910 25,505 +0.07(+1.02%)
Apr 02, 2013 6.910 7.000 6.840 6.840 11,924 -0.06(-0.87%)
Apr 01, 2013 7.080 7.110 6.780 6.900 35,532 -0.21(-2.95%)
Mar 28, 2013 7.060 7.120 6.940 7.110 35,865 +0.08(+1.14%)
Mar 27, 2013 6.770 7.040 6.770 7.030 118,352 +0.20(+2.93%)
Mar 26, 2013 6.960 6.960 6.680 6.830 19,413 -0.08(-1.16%)
Mar 25, 2013 6.970 6.970 6.830 6.910 21,869 -0.09(-1.29%)
Mar 22, 2013 6.890 7.000 6.805 7.000 40,378 +0.11(+1.60%)
Mar 21, 2013 6.910 6.960 6.820 6.890 28,139 -0.01(-0.14%)
Mar 20, 2013 6.890 7.120 6.770 6.900 34,050 +0.02(+0.29%)
Mar 19, 2013 7.020 7.070 6.770 6.880 65,892 -0.12(-1.71%)
Mar 18, 2013 6.990 7.020 6.870 7.000 27,884 -0.07(-0.99%)
Mar 15, 2013 6.940 7.120 6.870 7.070 92,727 +0.10(+1.43%)
Mar 14, 2013 6.930 6.970 6.630 6.970 61,394 +0.03(+0.43%)
Mar 13, 2013 6.940 6.951 6.770 6.940 12,828 -0.02(-0.29%)
Mar 12, 2013 6.970 7.100 6.890 6.960 15,155 +0.00(+0.00%)
Mar 11, 2013 6.960 7.090 6.870 6.960 23,893 -0.04(-0.57%)
Mar 08, 2013 7.040 7.060 6.880 7.000 21,094 +0.02(+0.29%)
Mar 07, 2013 7.040 7.080 6.840 6.980 313,544 -0.04(-0.57%)
Mar 06, 2013 5.890 7.070 5.630 7.020 295,275 +0.02(+0.29%)
Mar 05, 2013 6.970 7.010 6.830 7.000 74,518 +0.13(+1.89%)
Mar 04, 2013 6.700 6.890 6.700 6.870 84,517 +0.13(+1.93%)
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.