Skip to main content
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 (%)
Feb 28, 2018 10.05 10.05 9.550 9.700 107,799 -0.30(-3.00%)
Feb 27, 2018 10.10 10.15 9.800 10.00 71,687 -0.10(-0.99%)
Feb 26, 2018 10.00 10.25 9.956 10.10 60,949 +0.15(+1.51%)
Feb 23, 2018 10.10 10.20 9.600 9.950 135,614 -0.30(-2.93%)
Feb 22, 2018 10.45 10.55 10.20 10.25 45,355 -0.10(-0.97%)
Feb 21, 2018 10.35 10.55 10.20 10.35 75,956 +0.00(+0.00%)
Feb 20, 2018 10.55 10.65 10.20 10.35 65,026 -0.30(-2.82%)
Feb 16, 2018 10.65 10.65 10.65 0 +0.10(+0.95%)
Feb 15, 2018 10.55 10.75 10.40 10.55 83,916 +0.05(+0.48%)
Feb 14, 2018 10.35 10.60 10.35 10.50 85,292 +0.05(+0.48%)
Feb 13, 2018 10.30 10.50 10.25 10.45 155,834 +0.10(+0.97%)
Feb 12, 2018 10.45 10.55 10.30 10.35 131,868 -0.10(-0.96%)
Feb 09, 2018 10.30 10.50 10.05 10.45 78,953 +0.20(+1.95%)
Feb 08, 2018 10.35 10.50 10.20 10.25 72,499 -0.05(-0.49%)
Feb 07, 2018 10.10 10.45 10.05 10.30 55,185 +0.15(+1.48%)
Feb 06, 2018 9.850 10.40 9.700 10.15 128,265 +0.00(+0.00%)
Feb 05, 2018 10.35 10.45 9.900 10.15 102,563 -0.25(-2.40%)
Feb 02, 2018 10.80 10.80 10.25 10.40 196,393 -0.45(-4.15%)
Feb 01, 2018 10.40 10.95 10.40 10.85 112,523 +0.40(+3.83%)
Jan 31, 2018 10.55 10.65 10.35 10.45 58,836 -0.10(-0.95%)
Jan 30, 2018 10.65 10.75 10.45 10.55 71,902 -0.10(-0.94%)
Jan 29, 2018 10.60 10.75 10.45 10.65 68,669 +0.05(+0.47%)
Jan 26, 2018 10.65 10.90 10.55 10.60 190,692 -0.05(-0.47%)
Jan 25, 2018 10.95 11.07 10.60 10.65 147,971 -0.35(-3.18%)
Jan 24, 2018 11.25 11.35 10.95 11.00 137,420 -0.25(-2.22%)
Jan 23, 2018 11.45 11.45 11.20 11.25 229,894 -0.20(-1.75%)
Jan 22, 2018 11.60 11.60 11.20 11.45 327,580 -0.15(-1.29%)
Jan 19, 2018 11.20 11.70 11.20 11.60 315,530 +0.35(+3.11%)
Jan 18, 2018 10.75 11.30 10.75 11.25 210,314 +0.50(+4.65%)
Jan 17, 2018 10.40 11.10 10.35 10.75 309,367 +0.40(+3.86%)
Jan 16, 2018 10.20 10.55 10.15 10.35 127,100 +0.20(+1.97%)
Jan 12, 2018 10.15 10.15 10.15 0 +0.05(+0.50%)
Jan 11, 2018 9.850 10.15 9.550 10.10 153,507 +0.20(+2.02%)
Jan 10, 2018 9.750 9.950 9.750 9.900 101,184 +0.15(+1.54%)
Jan 09, 2018 9.800 9.900 9.750 9.750 49,713 -0.05(-0.51%)
Jan 08, 2018 9.650 9.850 9.625 9.800 55,429 +0.10(+1.03%)
Jan 05, 2018 9.600 9.800 9.500 9.700 137,175 +0.10(+1.04%)
Jan 04, 2018 9.700 9.700 9.450 9.600 22,750 -0.05(-0.52%)
Jan 03, 2018 9.750 9.950 9.650 9.650 71,629 -0.15(-1.53%)
Jan 02, 2018 9.900 9.950 9.600 9.800 50,024 -0.05(-0.51%)
Dec 29, 2017 9.850 9.850 9.850 0 -0.15(-1.50%)
Dec 28, 2017 9.900 10.00 9.700 10.00 30,417 +0.10(+1.01%)
Dec 27, 2017 9.850 9.950 9.850 9.900 34,847 +0.05(+0.51%)
Dec 26, 2017 9.850 9.940 9.850 9.850 33,559 +0.00(+0.00%)
Dec 22, 2017 9.950 9.950 9.700 9.850 82,695 +0.00(+0.00%)
Dec 21, 2017 9.600 9.850 9.550 9.850 87,240 +0.25(+2.60%)
Dec 20, 2017 9.450 9.600 9.400 9.600 162,581 +0.10(+1.05%)
Dec 19, 2017 9.500 9.500 9.350 9.500 43,988 +0.00(+0.00%)
Dec 18, 2017 9.550 9.600 9.400 9.500 60,038 +0.00(+0.00%)
Dec 15, 2017 9.350 9.650 9.300 9.500 153,836 +0.15(+1.60%)
Dec 14, 2017 9.300 9.450 9.250 9.350 28,787 +0.10(+1.08%)
Dec 13, 2017 9.450 9.500 9.250 9.250 46,206 -0.20(-2.12%)
Dec 12, 2017 9.450 9.600 9.450 9.450 75,434 +0.05(+0.53%)
Dec 11, 2017 9.250 9.450 9.250 9.400 165,025 +0.20(+2.17%)
Dec 08, 2017 9.100 9.400 9.000 9.200 84,609 +0.00(+0.00%)
Dec 07, 2017 9.200 9.250 9.100 78,593 +0.00(+0.00%)
Dec 06, 2017 9.100 9.350 9.100 9.150 86,253 +0.10(+1.10%)
Dec 05, 2017 9.100 9.250 9.050 9.050 138,552 +0.00(+0.00%)
Dec 04, 2017 9.200 9.200 9.000 9.050 113,010 -0.05(-0.55%)
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.