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 (%)
May 30, 2014 5.810 5.840 5.750 5.840 9,936 -0.01(-0.17%)
May 29, 2014 5.680 5.850 5.670 5.850 51,834 +0.03(+0.52%)
May 28, 2014 5.750 5.840 5.670 5.820 16,577 +0.05(+0.87%)
May 27, 2014 5.830 5.830 5.650 5.770 7,857 -0.07(-1.20%)
May 23, 2014 5.840 5.840 5.840 5.840 31,600 -0.03(-0.51%)
May 22, 2014 5.750 5.875 5.690 5.870 39,284 +0.09(+1.56%)
May 21, 2014 5.760 5.808 5.730 5.780 19,215 -0.02(-0.34%)
May 20, 2014 5.750 5.830 5.710 5.800 28,554 +0.01(+0.17%)
May 19, 2014 5.870 5.900 5.670 5.790 41,832 -0.03(-0.52%)
May 16, 2014 5.670 5.850 5.650 5.820 18,991 +0.04(+0.69%)
May 15, 2014 5.730 5.890 5.680 5.780 8,242 +0.00(+0.00%)
May 14, 2014 5.870 5.870 5.780 5.780 2,521 -0.14(-2.36%)
May 13, 2014 5.810 6.010 5.800 5.920 210,711 +0.11(+1.84%)
May 12, 2014 5.760 5.839 5.760 5.813 5,724 +0.02(+0.40%)
May 09, 2014 5.800 5.850 5.790 5.790 5,210 -0.06(-1.03%)
May 08, 2014 5.710 5.920 5.670 5.850 29,632 -0.01(-0.17%)
May 07, 2014 5.850 5.890 5.830 5.860 6,219 -0.01(-0.17%)
May 06, 2014 5.970 5.970 5.860 5.870 4,814 -0.06(-1.01%)
May 05, 2014 5.750 6.060 5.750 5.930 68,684 -0.01(-0.17%)
May 02, 2014 5.700 6.035 5.700 5.940 87,111 +0.27(+4.76%)
May 01, 2014 5.750 5.750 5.650 5.670 9,022 -0.08(-1.39%)
Apr 30, 2014 5.760 5.850 5.740 5.750 4,580 +0.03(+0.56%)
Apr 29, 2014 5.680 5.718 5.670 5.718 7,354 +0.06(+1.02%)
Apr 28, 2014 5.670 5.775 5.650 5.660 17,210 -0.04(-0.70%)
Apr 25, 2014 5.720 5.720 5.700 5.700 2,028 +0.02(+0.35%)
Apr 24, 2014 5.700 5.700 5.660 5.680 4,300 -0.03(-0.53%)
Apr 23, 2014 5.740 5.850 5.660 5.710 42,968 -0.04(-0.70%)
Apr 22, 2014 5.830 5.940 5.740 5.750 15,551 -0.08(-1.37%)
Apr 21, 2014 5.720 5.850 5.690 5.830 5,650 +0.06(+1.04%)
Apr 17, 2014 5.750 5.770 5.770 5.770 15,300 -0.01(-0.17%)
Apr 16, 2014 5.820 5.830 5.660 5.780 6,610 -0.05(-0.86%)
Apr 15, 2014 5.940 5.940 5.790 5.830 6,187 -0.11(-1.85%)
Apr 14, 2014 5.890 5.940 5.680 5.940 41,989 +0.03(+0.51%)
Apr 11, 2014 5.780 5.940 5.670 5.910 9,973 +0.07(+1.20%)
Apr 10, 2014 5.890 5.890 5.680 5.840 6,528 -0.03(-0.51%)
Apr 09, 2014 5.910 5.910 5.800 5.870 8,424 -0.02(-0.34%)
Apr 08, 2014 5.760 5.910 5.630 5.890 17,998 +0.09(+1.55%)
Apr 07, 2014 5.820 5.880 5.680 5.800 39,822 -0.04(-0.68%)
Apr 04, 2014 5.890 6.050 5.790 5.840 27,388 -0.02(-0.34%)
Apr 03, 2014 5.960 5.960 5.790 5.860 7,458 -0.14(-2.33%)
Apr 02, 2014 5.890 6.070 5.880 6.000 23,249 +0.09(+1.52%)
Apr 01, 2014 5.830 5.950 5.745 5.910 27,077 +0.08(+1.37%)
Mar 31, 2014 5.940 5.940 5.770 5.830 8,624 +0.03(+0.52%)
Mar 28, 2014 5.950 5.950 5.720 5.800 12,541 -0.13(-2.19%)
Mar 27, 2014 5.930 5.980 5.900 5.930 2,642 +0.05(+0.85%)
Mar 26, 2014 5.990 6.000 5.820 5.880 20,491 -0.07(-1.18%)
Mar 25, 2014 5.990 6.000 5.890 5.950 34,268 -0.04(-0.67%)
Mar 24, 2014 5.900 6.000 5.810 5.990 17,320 +0.12(+2.04%)
Mar 21, 2014 5.980 6.030 5.850 5.870 142,198 -0.04(-0.68%)
Mar 20, 2014 5.940 6.050 5.900 5.910 40,686 -0.09(-1.50%)
Mar 19, 2014 5.950 6.050 5.940 6.000 32,463 +0.00(+0.00%)
Mar 18, 2014 5.950 6.050 5.940 6.000 23,791 +0.01(+0.17%)
Mar 17, 2014 5.900 6.040 5.860 5.990 33,991 +0.15(+2.57%)
Mar 14, 2014 5.800 6.000 5.675 5.840 65,197 +0.11(+1.92%)
Mar 13, 2014 5.804 6.010 5.700 5.730 10,250 -0.18(-3.05%)
Mar 12, 2014 5.870 5.950 5.870 5.910 7,678 +0.05(+0.85%)
Mar 11, 2014 5.890 5.900 5.850 5.860 25,892 -0.02(-0.34%)
Mar 10, 2014 5.848 6.000 5.800 5.880 18,301 +0.02(+0.34%)
Mar 07, 2014 5.844 5.890 5.670 5.860 12,602 +0.04(+0.69%)
Mar 06, 2014 5.900 5.990 5.800 5.820 30,777 -0.20(-3.32%)
Mar 05, 2014 6.050 6.050 6.016 6.020 1,819 -0.02(-0.33%)
Mar 04, 2014 6.000 6.050 5.870 6.040 25,709 +0.07(+1.17%)
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.