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, 2008 8.640 8.990 8.610 8.680 15,528 +0.09(+1.05%)
May 29, 2008 8.590 8.680 8.460 8.590 20,672 +0.01(+0.12%)
May 28, 2008 8.530 8.830 8.530 8.580 30,774 +0.10(+1.18%)
May 27, 2008 8.610 8.670 8.400 8.480 24,400 -0.11(-1.28%)
May 26, 2008 8.730 8.880 8.590 8.590 0 +0.00(+0.00%)
May 23, 2008 8.730 8.880 8.590 8.590 17,500 -0.15(-1.72%)
May 22, 2008 8.650 8.820 8.500 8.740 21,920 +0.11(+1.27%)
May 21, 2008 9.100 9.100 8.540 8.630 19,386 -0.40(-4.43%)
May 20, 2008 9.160 9.160 8.930 9.030 12,840 -0.06(-0.66%)
May 19, 2008 9.480 9.510 8.930 9.090 47,730 -0.38(-4.01%)
May 16, 2008 9.380 9.470 9.140 9.470 12,148 +0.05(+0.53%)
May 15, 2008 9.620 9.620 9.390 9.420 9,400 -0.27(-2.79%)
May 14, 2008 9.500 9.825 9.500 9.690 17,180 +0.16(+1.68%)
May 13, 2008 9.190 9.600 9.190 9.530 102,668 +0.35(+3.81%)
May 12, 2008 9.240 9.290 9.110 9.180 29,931 -0.06(-0.65%)
May 09, 2008 9.000 9.350 8.990 9.240 9,500 +0.27(+3.01%)
May 08, 2008 9.460 9.460 8.820 8.970 24,125 -0.21(-2.29%)
May 07, 2008 9.000 9.200 8.660 9.180 10,710 +0.09(+0.99%)
May 06, 2008 9.310 9.350 8.900 9.090 19,184 -0.25(-2.68%)
May 05, 2008 9.300 9.460 8.940 9.340 9,400 +0.11(+1.19%)
May 02, 2008 9.520 9.670 9.160 9.230 24,500 -0.29(-3.05%)
May 01, 2008 9.400 9.520 9.310 9.520 25,101 +0.03(+0.32%)
Apr 30, 2008 9.470 9.490 9.360 9.490 9,528 +0.05(+0.53%)
Apr 29, 2008 9.330 9.480 9.200 9.440 17,500 +0.12(+1.29%)
Apr 28, 2008 9.180 9.480 9.140 9.320 109,897 +0.18(+1.97%)
Apr 25, 2008 9.370 9.370 8.840 9.140 27,400 -0.17(-1.83%)
Apr 24, 2008 8.920 9.360 8.820 9.310 24,900 +0.41(+4.61%)
Apr 23, 2008 8.600 9.100 8.600 8.900 47,500 +0.21(+2.48%)
Apr 22, 2008 8.840 8.940 8.530 8.685 30,895 -0.20(-2.20%)
Apr 21, 2008 9.040 9.050 8.780 8.880 14,350 -0.12(-1.33%)
Apr 18, 2008 8.730 9.050 8.720 9.000 14,700 +0.28(+3.21%)
Apr 17, 2008 8.550 8.820 8.530 8.720 12,682 +0.22(+2.59%)
Apr 16, 2008 8.350 8.600 8.310 8.500 11,900 +0.20(+2.41%)
Apr 15, 2008 8.220 8.460 8.020 8.300 35,400 +0.01(+0.12%)
Apr 14, 2008 8.400 8.460 8.260 8.290 30,800 -0.08(-0.96%)
Apr 11, 2008 8.660 8.660 8.370 8.370 25,900 -0.17(-1.99%)
Apr 10, 2008 8.330 8.690 8.260 8.540 39,500 +0.16(+1.91%)
Apr 09, 2008 8.400 8.420 8.210 8.380 32,152 -0.04(-0.48%)
Apr 08, 2008 8.400 8.420 8.230 8.420 27,200 -0.06(-0.71%)
Apr 07, 2008 8.550 8.610 8.360 8.480 34,200 -0.05(-0.59%)
Apr 04, 2008 8.700 8.700 8.470 8.530 54,600 -0.12(-1.39%)
Apr 03, 2008 8.840 8.850 8.510 8.650 29,900 -0.19(-2.15%)
Apr 02, 2008 8.910 9.150 8.470 8.840 123,300 +0.04(+0.45%)
Apr 01, 2008 8.590 8.900 8.590 8.800 25,556 +0.24(+2.80%)
Mar 31, 2008 8.490 8.560 8.380 8.560 82,500 +0.06(+0.71%)
Mar 28, 2008 8.520 8.550 8.460 8.500 21,300 -0.05(-0.58%)
Mar 27, 2008 8.580 8.600 8.490 8.550 43,400 +0.05(+0.59%)
Mar 26, 2008 8.490 8.645 8.480 8.500 32,700 -0.06(-0.70%)
Mar 25, 2008 8.400 8.680 8.370 8.560 293,918 +0.14(+1.66%)
Mar 24, 2008 8.290 8.530 8.200 8.420 23,900 +0.20(+2.43%)
Mar 21, 2008 8.120 8.220 8.060 8.220 46,400 +0.00(+0.00%)
Mar 20, 2008 8.120 8.220 8.060 8.220 46,400 +0.13(+1.61%)
Mar 19, 2008 8.030 8.180 8.030 8.090 78,000 +0.09(+1.12%)
Mar 18, 2008 8.000 8.090 7.900 8.000 109,000 +0.05(+0.63%)
Mar 17, 2008 8.140 8.140 7.900 7.950 74,600 -0.16(-1.97%)
Mar 14, 2008 8.180 8.210 7.800 8.110 58,200 -0.09(-1.10%)
Mar 13, 2008 8.010 8.220 7.900 8.200 24,000 +0.17(+2.12%)
Mar 12, 2008 7.990 8.100 7.970 8.030 26,690 +0.04(+0.50%)
Mar 11, 2008 7.800 8.150 7.800 7.990 36,900 +0.19(+2.44%)
Mar 10, 2008 7.790 7.830 7.640 7.800 37,300 +0.00(+0.00%)
Mar 07, 2008 7.830 7.960 7.760 7.800 17,200 -0.05(-0.64%)
Mar 06, 2008 7.880 7.900 7.730 7.850 102,000 -0.03(-0.38%)
Mar 05, 2008 7.880 7.910 7.770 7.880 70,300 -0.02(-0.25%)
Mar 04, 2008 7.860 7.930 7.700 7.900 44,200 +0.03(+0.38%)
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.