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, 2006 11.69 11.69 11.45 11.48 53,000 -0.20(-1.71%)
May 30, 2006 11.55 11.69 11.50 11.68 91,400 +0.18(+1.57%)
May 26, 2006 11.65 11.68 11.29 11.50 111,400 -0.15(-1.29%)
May 25, 2006 11.65 11.70 11.55 11.65 45,600 +0.00(+0.00%)
May 24, 2006 11.85 11.85 11.47 11.65 48,800 -0.14(-1.19%)
May 23, 2006 11.25 12.40 11.25 11.79 219,200 +0.54(+4.80%)
May 22, 2006 11.25 11.30 11.00 11.25 192,200 +0.00(+0.00%)
May 19, 2006 11.50 11.50 11.20 11.25 44,400 -0.20(-1.75%)
May 18, 2006 11.70 11.80 11.41 11.45 228,300 -0.15(-1.29%)
May 17, 2006 11.20 11.60 11.19 11.60 1,197,500 -0.38(-3.17%)
May 16, 2006 12.80 12.85 11.83 11.98 149,500 -0.76(-5.97%)
May 15, 2006 13.40 13.40 12.60 12.74 142,000 -0.66(-4.93%)
May 12, 2006 13.70 14.00 13.40 13.40 59,000 -0.40(-2.90%)
May 11, 2006 13.05 13.80 13.01 13.80 50,700 +0.80(+6.15%)
May 10, 2006 13.00 13.10 13.00 13.00 261,600 -0.03(-0.23%)
May 09, 2006 13.00 13.10 13.00 13.03 29,900 +0.08(+0.62%)
May 08, 2006 12.30 12.95 12.20 12.95 43,400 +0.65(+5.28%)
May 05, 2006 11.66 12.35 11.49 12.30 29,700 +0.57(+4.86%)
May 04, 2006 11.90 12.00 11.73 11.73 25,900 -0.22(-1.84%)
May 03, 2006 11.80 12.00 11.73 11.95 35,600 +0.15(+1.27%)
May 02, 2006 11.90 11.90 11.75 11.80 111,600 -0.10(-0.84%)
May 01, 2006 12.00 12.05 11.90 11.90 24,000 -0.10(-0.83%)
Apr 28, 2006 12.05 12.10 12.00 12.00 53,400 -0.05(-0.41%)
Apr 27, 2006 12.05 12.12 12.00 12.05 41,800 +0.00(+0.00%)
Apr 26, 2006 12.00 12.15 11.90 12.05 38,800 +0.05(+0.42%)
Apr 25, 2006 12.00 12.10 11.87 12.00 19,400 +0.00(+0.00%)
Apr 24, 2006 12.10 12.15 11.90 12.00 23,600 -0.10(-0.83%)
Apr 21, 2006 12.14 12.20 11.90 12.10 35,000 -0.10(-0.82%)
Apr 20, 2006 12.03 12.29 12.03 12.20 17,200 +0.20(+1.67%)
Apr 19, 2006 11.57 12.00 11.57 12.00 16,300 +0.43(+3.72%)
Apr 18, 2006 11.28 11.60 11.12 11.57 31,100 +0.09(+0.78%)
Apr 17, 2006 11.80 11.80 11.30 11.48 26,300 -0.42(-3.53%)
Apr 13, 2006 12.31 12.25 11.85 11.90 42,000 -0.41(-3.33%)
Apr 12, 2006 12.60 12.60 12.30 12.31 36,900 -0.29(-2.30%)
Apr 11, 2006 12.98 13.00 12.60 12.60 37,900 -0.34(-2.63%)
Apr 10, 2006 13.15 13.15 12.94 12.94 21,400 -0.16(-1.22%)
Apr 07, 2006 13.20 13.30 12.90 13.10 19,000 -0.05(-0.38%)
Apr 06, 2006 13.25 13.35 13.15 13.15 19,800 -0.10(-0.75%)
Apr 05, 2006 13.25 13.45 13.10 13.25 38,100 -0.04(-0.30%)
Apr 04, 2006 13.26 13.30 13.21 13.29 21,000 -0.01(-0.08%)
Apr 03, 2006 13.30 13.55 13.20 13.30 22,300 +0.00(+0.00%)
Mar 31, 2006 13.30 13.55 13.25 13.30 30,400 +0.05(+0.38%)
Mar 30, 2006 13.30 13.55 13.20 13.25 26,100 -0.05(-0.38%)
Mar 29, 2006 13.28 13.55 13.22 13.30 27,100 +0.05(+0.38%)
Mar 28, 2006 13.34 13.60 13.20 13.25 30,200 -0.10(-0.75%)
Mar 27, 2006 13.20 13.65 13.17 13.35 23,100 +0.10(+0.75%)
Mar 24, 2006 13.20 13.30 13.10 13.25 18,200 +0.05(+0.38%)
Mar 23, 2006 12.83 13.30 12.83 13.20 33,800 +0.43(+3.37%)
Mar 22, 2006 12.40 12.77 12.40 12.77 14,000 +0.42(+3.40%)
Mar 21, 2006 12.24 12.38 12.23 12.35 9,700 +0.12(+0.98%)
Mar 20, 2006 12.35 12.40 12.17 12.23 24,300 -0.09(-0.73%)
Mar 17, 2006 12.14 12.33 12.10 12.32 14,100 +0.23(+1.90%)
Mar 16, 2006 11.95 12.10 11.90 12.09 6,100 +0.14(+1.17%)
Mar 15, 2006 11.85 12.07 11.85 11.95 16,000 +0.05(+0.42%)
Mar 14, 2006 11.85 11.99 11.80 11.90 13,000 +0.00(+0.00%)
Mar 13, 2006 11.87 12.20 11.87 11.90 24,400 -0.02(-0.17%)
Mar 10, 2006 11.70 11.92 11.70 11.92 3,400 +0.27(+2.32%)
Mar 09, 2006 11.50 11.65 11.50 11.65 16,300 +0.05(+0.43%)
Mar 08, 2006 11.45 11.60 11.30 11.60 22,400 +0.20(+1.75%)
Mar 07, 2006 11.00 11.43 11.00 11.40 8,000 +0.30(+2.70%)
Mar 06, 2006 11.55 11.55 11.01 11.10 14,500 -0.45(-3.90%)
Mar 03, 2006 11.65 11.68 11.37 11.55 8,400 -0.15(-1.28%)
Mar 02, 2006 11.45 11.80 11.45 11.70 10,700 +0.23(+2.01%)
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.