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 31, 2018 11.00 11.55 10.85 10.90 151,003 -0.15(-1.36%)
May 30, 2018 10.80 11.10 10.50 11.05 210,107 +0.30(+2.79%)
May 29, 2018 10.10 10.85 10.10 10.75 123,624 +0.55(+5.39%)
May 25, 2018 10.20 10.20 10.20 0 +0.05(+0.49%)
May 24, 2018 10.07 10.40 9.950 10.15 262,197 +0.00(+0.00%)
May 23, 2018 10.35 10.59 10.10 10.15 171,549 -0.30(-2.87%)
May 22, 2018 10.45 10.60 10.20 10.45 51,247 +0.00(+0.00%)
May 21, 2018 10.40 10.60 10.30 10.45 53,007 +0.05(+0.48%)
May 18, 2018 10.45 10.50 10.40 10.40 50,497 -0.05(-0.48%)
May 17, 2018 10.30 10.50 10.30 10.45 85,628 +0.20(+1.95%)
May 16, 2018 10.10 10.35 10.10 10.25 49,781 +0.05(+0.49%)
May 15, 2018 10.15 10.35 10.10 10.20 31,475 +0.05(+0.49%)
May 14, 2018 10.00 10.30 9.850 10.15 62,703 +0.15(+1.50%)
May 11, 2018 9.950 10.15 9.799 10.00 101,348 +0.05(+0.50%)
May 10, 2018 9.750 10.15 9.700 9.950 53,108 +0.25(+2.58%)
May 09, 2018 10.10 10.10 9.700 9.700 88,440 -0.45(-4.43%)
May 08, 2018 9.850 10.25 9.780 10.15 43,803 +0.35(+3.57%)
May 07, 2018 9.800 9.850 9.675 9.800 50,509 +0.10(+1.03%)
May 04, 2018 9.800 9.950 9.650 9.700 59,454 -0.20(-2.02%)
May 03, 2018 9.950 9.975 9.800 9.900 29,467 -0.10(-1.00%)
May 02, 2018 9.850 10.05 9.850 10.00 31,634 +0.05(+0.50%)
May 01, 2018 9.850 9.950 9.700 9.950 21,055 +0.10(+1.02%)
Apr 30, 2018 9.950 10.05 9.800 9.850 29,372 -0.10(-1.01%)
Apr 27, 2018 9.500 10.30 9.500 9.950 21,032 -0.35(-3.40%)
Apr 26, 2018 10.20 10.30 10.10 10.30 59,101 +0.05(+0.49%)
Apr 25, 2018 10.00 10.25 9.950 10.25 33,871 +0.20(+1.99%)
Apr 24, 2018 10.20 10.20 9.950 10.05 21,211 -0.20(-1.95%)
Apr 23, 2018 10.25 10.50 10.15 10.25 18,095 +0.05(+0.49%)
Apr 20, 2018 10.20 10.35 10.10 10.20 28,035 -0.05(-0.49%)
Apr 19, 2018 10.60 10.70 10.20 10.25 104,405 -0.35(-3.30%)
Apr 18, 2018 10.40 10.75 10.35 10.60 35,239 +0.20(+1.92%)
Apr 17, 2018 10.15 10.40 10.15 10.40 53,089 +0.30(+2.97%)
Apr 16, 2018 9.950 10.20 9.950 10.10 15,855 +0.25(+2.54%)
Apr 13, 2018 10.20 10.35 9.800 9.850 92,468 -0.35(-3.43%)
Apr 12, 2018 10.20 10.25 10.10 10.20 24,369 +0.10(+0.99%)
Apr 11, 2018 10.20 10.30 10.00 10.10 44,825 -0.05(-0.49%)
Apr 10, 2018 10.10 10.25 10.05 10.15 45,087 +0.10(+1.00%)
Apr 09, 2018 10.20 10.30 10.05 10.05 33,206 -0.10(-0.99%)
Apr 06, 2018 10.25 10.45 10.10 10.15 72,850 -0.20(-1.93%)
Apr 05, 2018 10.10 10.40 9.975 10.35 73,991 +0.25(+2.48%)
Apr 04, 2018 9.650 10.30 9.550 10.10 70,604 +0.35(+3.59%)
Apr 03, 2018 9.500 9.850 9.300 9.750 67,048 +0.25(+2.63%)
Apr 02, 2018 9.650 9.700 9.100 9.500 86,051 -0.25(-2.56%)
Mar 29, 2018 9.750 9.750 9.750 0 -0.15(-1.52%)
Mar 28, 2018 10.25 10.30 9.850 9.900 31,023 -0.30(-2.94%)
Mar 27, 2018 10.35 10.40 10.10 10.20 19,890 -0.05(-0.49%)
Mar 26, 2018 10.15 10.35 10.10 10.25 41,790 +0.20(+1.99%)
Mar 23, 2018 10.25 10.40 9.950 10.05 76,420 -0.25(-2.43%)
Mar 22, 2018 10.25 10.45 10.25 10.30 65,414 +0.05(+0.49%)
Mar 21, 2018 10.05 10.35 10.00 10.25 60,234 +0.25(+2.50%)
Mar 20, 2018 9.950 10.10 9.949 10.00 86,714 +0.05(+0.50%)
Mar 19, 2018 10.00 10.05 9.850 9.950 81,494 +0.00(+0.00%)
Mar 16, 2018 9.700 10.00 9.700 9.950 68,513 +0.20(+2.05%)
Mar 15, 2018 9.850 9.950 9.700 9.750 43,051 -0.15(-1.52%)
Mar 14, 2018 10.00 10.05 9.750 9.900 55,464 -0.10(-1.00%)
Mar 13, 2018 10.05 10.20 9.851 10.00 43,513 -0.05(-0.50%)
Mar 12, 2018 10.10 10.20 9.850 10.05 39,176 -0.10(-0.99%)
Mar 09, 2018 10.05 10.15 9.900 10.15 27,090 +0.10(+1.00%)
Mar 08, 2018 9.950 10.15 9.900 10.05 18,745 +0.05(+0.50%)
Mar 07, 2018 10.20 10.00 31,036 +0.15(+1.52%)
Mar 06, 2018 9.400 9.900 9.350 9.850 45,475 +0.40(+4.23%)
Mar 05, 2018 9.400 9.650 9.300 9.450 153,124 +0.10(+1.07%)
Mar 02, 2018 9.500 9.550 9.200 9.350 191,113 -0.25(-2.60%)
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.