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 (%)
Dec 29, 2017 9.850 9.850 9.850 0 -0.15(-1.50%)
Dec 28, 2017 9.900 10.00 9.700 10.00 30,417 +0.10(+1.01%)
Dec 27, 2017 9.850 9.950 9.850 9.900 34,847 +0.05(+0.51%)
Dec 26, 2017 9.850 9.940 9.850 9.850 33,559 +0.00(+0.00%)
Dec 22, 2017 9.950 9.950 9.700 9.850 82,695 +0.00(+0.00%)
Dec 21, 2017 9.600 9.850 9.550 9.850 87,240 +0.25(+2.60%)
Dec 20, 2017 9.450 9.600 9.400 9.600 162,581 +0.10(+1.05%)
Dec 19, 2017 9.500 9.500 9.350 9.500 43,988 +0.00(+0.00%)
Dec 18, 2017 9.550 9.600 9.400 9.500 60,038 +0.00(+0.00%)
Dec 15, 2017 9.350 9.650 9.300 9.500 153,836 +0.15(+1.60%)
Dec 14, 2017 9.300 9.450 9.250 9.350 28,787 +0.10(+1.08%)
Dec 13, 2017 9.450 9.500 9.250 9.250 46,206 -0.20(-2.12%)
Dec 12, 2017 9.450 9.600 9.450 9.450 75,434 +0.05(+0.53%)
Dec 11, 2017 9.250 9.450 9.250 9.400 165,025 +0.20(+2.17%)
Dec 08, 2017 9.100 9.400 9.000 9.200 84,609 +0.00(+0.00%)
Dec 07, 2017 9.200 9.250 9.100 78,593 +0.00(+0.00%)
Dec 06, 2017 9.100 9.350 9.100 9.150 86,253 +0.10(+1.10%)
Dec 05, 2017 9.100 9.250 9.050 9.050 138,552 +0.00(+0.00%)
Dec 04, 2017 9.200 9.200 9.000 9.050 113,010 -0.05(-0.55%)
Dec 01, 2017 9.000 9.250 8.951 9.100 75,504 +0.05(+0.55%)
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%)
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.