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 29, 2015 7.330 7.390 7.300 7.310 10,565 -0.01(-0.14%)
May 28, 2015 7.292 7.350 7.262 7.320 11,561 -0.02(-0.27%)
May 27, 2015 7.280 7.350 7.220 7.340 21,089 +0.10(+1.38%)
May 26, 2015 7.370 7.380 7.140 7.240 46,017 -0.09(-1.23%)
May 22, 2015 7.350 7.330 7.330 7.330 8,500 +0.00(+0.00%)
May 21, 2015 7.320 7.360 7.300 7.330 41,563 -0.02(-0.27%)
May 20, 2015 7.260 7.350 7.260 7.350 24,133 +0.03(+0.41%)
May 19, 2015 7.350 7.350 7.290 7.320 24,233 +0.02(+0.27%)
May 18, 2015 7.260 7.340 7.250 7.300 29,588 -0.01(-0.14%)
May 15, 2015 7.300 7.350 7.250 7.310 24,340 +0.05(+0.69%)
May 14, 2015 7.350 7.350 7.240 7.260 18,847 -0.05(-0.68%)
May 13, 2015 7.350 7.400 7.310 7.310 30,137 -0.04(-0.54%)
May 12, 2015 7.250 7.350 7.250 7.350 48,693 +0.08(+1.10%)
May 11, 2015 7.600 7.600 7.260 7.270 109,032 -0.05(-0.68%)
May 08, 2015 7.100 7.350 6.900 7.320 263,206 +0.29(+4.13%)
May 07, 2015 7.060 7.080 6.910 7.030 65,219 -0.01(-0.14%)
May 06, 2015 7.000 7.100 6.989 7.040 281,123 +0.05(+0.72%)
May 05, 2015 7.010 7.100 6.843 6.990 67,156 -0.01(-0.14%)
May 04, 2015 7.020 7.020 6.933 7.000 23,218 -0.02(-0.28%)
May 01, 2015 7.020 7.020 7.000 7.020 48,433 +0.02(+0.29%)
Apr 30, 2015 7.010 7.100 6.880 7.000 26,094 -0.02(-0.28%)
Apr 29, 2015 6.900 7.050 6.810 7.020 75,739 +0.13(+1.89%)
Apr 28, 2015 6.950 6.950 6.860 6.890 27,176 -0.09(-1.29%)
Apr 27, 2015 7.000 7.000 6.930 6.980 45,022 -0.02(-0.29%)
Apr 24, 2015 6.840 7.070 6.790 7.000 121,476 +0.21(+3.09%)
Apr 23, 2015 6.720 6.850 6.720 6.790 64,276 -0.01(-0.15%)
Apr 22, 2015 6.790 6.800 6.685 6.800 34,950 +0.01(+0.15%)
Apr 21, 2015 6.720 6.793 6.720 6.790 22,813 +0.00(+0.00%)
Apr 20, 2015 6.740 6.790 6.670 6.790 10,000 +0.03(+0.44%)
Apr 17, 2015 6.660 6.770 6.620 6.760 17,356 +0.10(+1.50%)
Apr 16, 2015 6.700 6.705 6.610 6.660 11,217 -0.04(-0.60%)
Apr 15, 2015 6.690 6.740 6.610 6.700 57,301 +0.08(+1.21%)
Apr 14, 2015 6.640 6.640 6.550 6.620 30,649 +0.00(+0.00%)
Apr 13, 2015 6.620 6.700 6.555 6.620 9,295 -0.11(-1.63%)
Apr 10, 2015 6.630 6.750 6.560 6.730 8,672 +0.08(+1.20%)
Apr 09, 2015 6.530 6.660 6.520 6.650 16,000 +0.09(+1.37%)
Apr 08, 2015 6.510 6.600 6.430 6.560 45,443 +0.00(+0.00%)
Apr 07, 2015 6.720 6.740 6.470 6.560 66,710 -0.13(-1.94%)
Apr 06, 2015 6.840 6.840 6.690 6.690 43,381 -0.09(-1.33%)
Apr 02, 2015 6.760 6.780 6.780 6.780 16,600 +0.05(+0.74%)
Apr 01, 2015 6.640 6.730 6.590 6.730 29,586 +0.06(+0.90%)
Mar 31, 2015 6.750 6.780 6.621 6.670 32,826 -0.11(-1.62%)
Mar 30, 2015 6.740 6.780 6.650 6.780 39,963 +0.13(+1.95%)
Mar 27, 2015 6.630 6.660 6.540 6.650 8,022 +0.05(+0.76%)
Mar 26, 2015 6.484 6.640 6.477 6.600 9,427 +0.00(+0.00%)
Mar 25, 2015 6.680 6.700 6.510 6.600 40,089 -0.12(-1.79%)
Mar 24, 2015 6.790 6.790 6.680 6.720 38,993 -0.06(-0.88%)
Mar 23, 2015 6.730 6.800 6.700 6.780 51,855 +0.10(+1.50%)
Mar 20, 2015 6.780 6.800 6.680 6.680 101,166 -0.11(-1.62%)
Mar 19, 2015 6.860 6.949 6.750 6.790 61,413 -0.01(-0.15%)
Mar 18, 2015 6.470 7.140 6.470 6.800 504,172 +0.34(+5.26%)
Mar 17, 2015 6.450 6.560 6.430 6.460 16,617 -0.13(-1.97%)
Mar 16, 2015 6.400 6.600 6.400 6.590 21,138 +0.13(+2.01%)
Mar 13, 2015 6.550 6.600 6.410 6.460 14,606 -0.12(-1.82%)
Mar 12, 2015 6.350 6.580 6.350 6.580 17,600 +0.15(+2.33%)
Mar 11, 2015 6.470 6.470 6.400 6.430 12,126 -0.01(-0.16%)
Mar 10, 2015 6.380 6.530 6.380 6.440 13,513 -0.03(-0.46%)
Mar 09, 2015 6.710 6.720 6.420 6.470 72,931 -0.30(-4.43%)
Mar 06, 2015 6.830 6.830 6.705 6.770 13,056 +0.00(+0.00%)
Mar 05, 2015 6.810 6.850 6.710 6.770 6,753 -0.02(-0.29%)
Mar 04, 2015 6.820 6.830 6.750 6.790 11,753 -0.03(-0.44%)
Mar 03, 2015 6.800 6.840 6.770 6.820 12,634 +0.01(+0.15%)
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.