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 (%)
Jan 31, 2019 9.350 9.500 9.200 9.250 41,001 -0.12(-1.28%)
Jan 30, 2019 9.370 9.470 9.190 9.370 63,584 +0.06(+0.64%)
Jan 29, 2019 9.510 9.510 9.180 9.310 64,539 -0.20(-2.10%)
Jan 28, 2019 9.520 9.630 9.300 9.510 68,679 -0.13(-1.35%)
Jan 25, 2019 9.750 9.840 9.510 9.640 65,900 -0.02(-0.21%)
Jan 24, 2019 9.570 9.730 9.530 9.660 38,396 +0.05(+0.52%)
Jan 23, 2019 9.620 9.750 9.510 9.610 151,777 -0.06(-0.62%)
Jan 22, 2019 9.620 9.890 9.490 9.670 136,477 -0.01(-0.10%)
Jan 18, 2019 9.630 9.695 9.390 9.680 136,600 +0.10(+1.04%)
Jan 17, 2019 9.530 9.870 9.390 9.580 101,590 +0.06(+0.63%)
Jan 16, 2019 10.14 10.14 9.510 9.520 195,556 -0.63(-6.21%)
Jan 15, 2019 8.910 10.21 8.580 10.15 376,626 +1.25(+14.04%)
Jan 14, 2019 8.580 9.200 8.570 8.900 208,600 +0.27(+3.13%)
Jan 11, 2019 8.590 8.655 8.450 8.630 69,700 -0.02(-0.23%)
Jan 10, 2019 8.490 8.680 8.370 8.650 69,013 +0.08(+0.93%)
Jan 09, 2019 8.430 8.570 8.320 8.570 58,756 +0.11(+1.30%)
Jan 08, 2019 8.470 8.510 8.110 8.460 77,241 +0.13(+1.56%)
Jan 07, 2019 8.430 8.590 8.260 8.330 72,319 -0.10(-1.19%)
Jan 04, 2019 8.140 8.450 8.050 8.430 54,900 +0.43(+5.37%)
Jan 03, 2019 8.350 8.350 7.960 8.000 77,486 -0.44(-5.21%)
Jan 02, 2019 8.060 8.450 7.900 8.440 125,082 +0.24(+2.93%)
Dec 31, 2018 8.140 8.270 7.840 8.200 103,200 +0.08(+0.99%)
Dec 28, 2018 8.050 8.275 8.000 8.120 71,000 +0.08(+1.00%)
Dec 27, 2018 7.580 8.070 7.530 8.040 117,972 +0.34(+4.42%)
Dec 26, 2018 7.320 7.730 7.320 7.700 113,147 +0.35(+4.76%)
Dec 24, 2018 7.280 7.570 7.070 7.350 71,600 +0.06(+0.82%)
Dec 21, 2018 7.600 7.710 6.980 7.290 177,500 -0.28(-3.70%)
Dec 20, 2018 7.440 7.740 7.140 7.570 231,844 +0.10(+1.34%)
Dec 19, 2018 7.370 7.640 7.240 7.470 208,140 +0.09(+1.22%)
Dec 18, 2018 7.230 7.580 6.920 7.380 268,403 +0.23(+3.22%)
Dec 17, 2018 7.600 7.680 7.100 7.150 176,232 -0.44(-5.80%)
Dec 14, 2018 7.630 8.000 7.550 7.590 107,100 -0.11(-1.43%)
Dec 13, 2018 7.430 7.720 7.430 7.700 232,256 +0.17(+2.26%)
Dec 12, 2018 7.700 7.800 7.420 7.530 114,656 +0.01(+0.13%)
Dec 11, 2018 7.760 7.940 7.280 7.520 165,691 -0.13(-1.70%)
Dec 10, 2018 7.790 7.960 7.600 7.650 80,425 -0.08(-1.03%)
Dec 07, 2018 8.200 8.450 7.690 7.730 86,000 -0.49(-5.96%)
Dec 06, 2018 8.240 8.630 8.030 8.220 90,537 -0.14(-1.67%)
Dec 04, 2018 8.890 8.890 8.230 8.360 92,700 -0.48(-5.43%)
Dec 03, 2018 9.210 9.260 8.770 8.840 105,927 -0.18(-2.00%)
Nov 30, 2018 8.800 9.150 8.790 9.020 71,900 +0.14(+1.58%)
Nov 29, 2018 8.900 8.925 8.550 8.880 68,611 -0.11(-1.22%)
Nov 28, 2018 8.850 9.120 8.680 8.990 99,899 +0.22(+2.51%)
Nov 27, 2018 8.890 9.000 8.680 8.770 30,165 -0.13(-1.46%)
Nov 26, 2018 8.720 8.990 8.690 8.900 61,778 +0.25(+2.89%)
Nov 23, 2018 8.560 8.800 8.560 8.650 35,300 -0.03(-0.35%)
Nov 21, 2018 8.680 8.680 8.680 0 -0.13(-1.48%)
Nov 20, 2018 8.900 9.250 8.735 8.810 126,970 -0.25(-2.76%)
Nov 19, 2018 9.220 9.270 8.810 9.060 95,891 -0.13(-1.41%)
Nov 16, 2018 8.650 9.400 8.360 9.190 150,100 +0.46(+5.27%)
Nov 15, 2018 7.850 8.760 7.800 8.730 257,371 +0.87(+11.07%)
Nov 14, 2018 8.200 8.520 7.820 7.860 144,283 -0.34(-4.15%)
Nov 13, 2018 8.480 8.690 8.090 8.200 240,118 -0.28(-3.30%)
Nov 12, 2018 9.050 9.145 8.400 8.480 198,449 -0.57(-6.30%)
Nov 09, 2018 9.440 9.440 8.900 9.050 64,900 -0.46(-4.84%)
Nov 08, 2018 9.460 9.690 9.320 9.510 82,977 -0.02(-0.21%)
Nov 07, 2018 9.470 9.840 9.460 9.530 116,492 -0.05(-0.52%)
Nov 06, 2018 11.84 11.84 9.500 9.580 360,319 -1.81(-15.89%)
Nov 05, 2018 11.68 11.68 11.24 11.39 54,382 -0.30(-2.57%)
Nov 02, 2018 11.77 12.07 11.45 11.69 66,400 +0.00(+0.00%)
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.