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 (%)
Nov 30, 2017 8.950 9.250 8.950 9.050 126,614 +0.15(+1.69%)
Nov 29, 2017 8.900 9.000 8.750 8.900 99,432 +0.10(+1.14%)
Nov 28, 2017 8.450 8.850 8.450 8.800 113,888 +0.35(+4.14%)
Nov 27, 2017 8.800 8.900 8.450 8.450 104,046 -0.35(-3.98%)
Nov 24, 2017 8.600 8.800 8.600 8.800 20,555 +0.20(+2.33%)
Nov 22, 2017 8.600 8.750 8.550 8.600 57,978 +0.05(+0.58%)
Nov 21, 2017 8.500 8.750 8.500 8.550 97,044 +0.10(+1.18%)
Nov 20, 2017 8.600 8.600 8.300 8.450 401,781 -0.10(-1.17%)
Nov 17, 2017 8.450 8.550 8.300 8.550 46,327 +0.05(+0.59%)
Nov 16, 2017 8.400 8.900 8.350 8.500 88,934 +0.20(+2.41%)
Nov 15, 2017 8.250 8.500 8.250 8.300 32,185 +0.00(+0.00%)
Nov 14, 2017 8.200 8.400 8.150 8.300 52,132 +0.10(+1.22%)
Nov 13, 2017 8.300 8.550 8.200 8.200 52,180 -0.20(-2.38%)
Nov 10, 2017 8.200 8.500 8.200 8.400 31,400 +0.15(+1.82%)
Nov 09, 2017 8.300 8.350 7.950 8.250 73,209 -0.10(-1.20%)
Nov 08, 2017 8.200 8.450 8.200 8.350 67,890 +0.05(+0.60%)
Nov 07, 2017 8.750 8.794 8.300 8.300 69,476 -0.45(-5.14%)
Nov 06, 2017 8.650 8.950 8.600 8.750 46,135 +0.15(+1.74%)
Nov 03, 2017 8.550 9.225 8.550 8.600 89,719 -0.10(-1.15%)
Nov 02, 2017 8.550 8.800 8.550 8.700 48,515 +0.10(+1.16%)
Nov 01, 2017 8.900 8.950 8.600 8.600 22,671 -0.20(-2.27%)
Oct 31, 2017 8.700 8.900 8.600 8.800 72,455 +0.20(+2.33%)
Oct 30, 2017 8.650 8.700 8.500 8.600 61,320 -0.05(-0.58%)
Oct 27, 2017 8.600 8.750 8.450 8.650 82,281 +0.05(+0.58%)
Oct 26, 2017 8.900 9.050 8.575 8.600 70,765 -0.35(-3.91%)
Oct 25, 2017 8.800 9.000 8.700 8.950 93,295 +0.15(+1.70%)
Oct 24, 2017 8.700 8.850 8.700 8.800 93,687 +0.05(+0.57%)
Oct 23, 2017 8.450 8.850 8.450 8.750 62,418 +0.30(+3.55%)
Oct 20, 2017 8.700 8.700 8.400 8.450 52,078 -0.10(-1.17%)
Oct 19, 2017 8.650 8.750 8.500 8.550 47,246 -0.10(-1.16%)
Oct 18, 2017 8.550 8.750 8.500 8.650 65,517 +0.10(+1.17%)
Oct 17, 2017 8.750 8.800 8.525 8.550 53,986 -0.15(-1.72%)
Oct 16, 2017 8.800 8.900 8.600 8.700 80,513 -0.10(-1.14%)
Oct 13, 2017 8.800 8.950 8.700 8.800 53,653 +0.00(+0.00%)
Oct 12, 2017 9.150 9.150 8.750 8.800 101,016 -0.40(-4.35%)
Oct 11, 2017 9.150 9.350 9.150 9.200 117,959 +0.00(+0.00%)
Oct 10, 2017 9.000 9.250 8.850 9.200 63,969 +0.25(+2.79%)
Oct 09, 2017 9.000 9.250 8.900 8.950 149,918 -0.10(-1.10%)
Oct 06, 2017 8.750 9.100 8.700 9.050 310,949 +0.30(+3.43%)
Oct 05, 2017 8.500 8.750 8.401 8.750 95,920 +0.25(+2.94%)
Oct 04, 2017 8.500 8.650 8.350 8.500 66,027 -0.15(-1.73%)
Oct 03, 2017 8.650 8.700 8.500 8.650 93,370 -0.05(-0.57%)
Oct 02, 2017 8.600 8.700 8.350 8.700 69,214 +0.05(+0.58%)
Sep 29, 2017 8.600 8.750 8.500 8.650 33,409 +0.05(+0.58%)
Sep 28, 2017 8.400 8.600 8.400 8.600 78,806 +0.15(+1.78%)
Sep 27, 2017 8.300 8.500 8.250 8.450 71,735 +0.10(+1.20%)
Sep 26, 2017 8.250 8.375 8.100 8.350 58,874 +0.15(+1.83%)
Sep 25, 2017 8.050 8.250 8.050 8.200 30,289 +0.05(+0.61%)
Sep 22, 2017 7.900 8.150 7.900 8.150 102,376 +0.25(+3.16%)
Sep 21, 2017 7.800 7.950 7.700 7.900 101,884 +0.10(+1.28%)
Sep 20, 2017 7.650 7.800 7.650 7.800 41,665 +0.15(+1.96%)
Sep 19, 2017 7.600 7.650 7.525 7.650 25,013 +0.05(+0.66%)
Sep 18, 2017 7.367 7.600 7.367 7.600 22,917 +0.15(+2.01%)
Sep 15, 2017 7.600 7.600 7.400 7.450 77,540 -0.10(-1.32%)
Sep 14, 2017 7.600 7.600 7.450 7.550 60,642 -0.05(-0.66%)
Sep 13, 2017 7.600 7.650 7.400 7.600 49,567 +0.00(+0.00%)
Sep 12, 2017 7.550 7.600 7.450 7.600 101,360 +0.10(+1.33%)
Sep 11, 2017 7.350 7.550 7.324 7.500 39,269 +0.20(+2.74%)
Sep 08, 2017 7.300 7.350 7.000 7.300 27,180 -0.15(-2.01%)
Sep 07, 2017 7.400 7.500 7.368 7.450 59,445 +0.05(+0.68%)
Sep 06, 2017 7.500 7.700 7.350 7.400 113,127 -0.10(-1.33%)
Sep 05, 2017 7.250 7.600 7.200 7.500 96,307 +0.25(+3.45%)
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.