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 (%)
Feb 28, 2013 7.180 7.350 7.170 7.210 43,216 -0.03(-0.41%)
Feb 27, 2013 7.770 7.970 6.990 7.240 416,803 -0.23(-3.08%)
Feb 26, 2013 7.230 7.589 7.220 7.470 81,905 +0.23(+3.18%)
Feb 22, 2013 7.340 7.340 7.040 7.240 152,255 -0.06(-0.82%)
Feb 21, 2013 7.310 7.410 7.240 7.300 134,800 -0.01(-0.14%)
Feb 20, 2013 7.630 7.630 7.240 7.310 87,458 -0.34(-4.44%)
Feb 19, 2013 7.810 7.890 7.460 7.650 43,168 -0.15(-1.92%)
Feb 15, 2013 7.870 7.890 7.650 7.800 31,347 -0.02(-0.26%)
Feb 14, 2013 7.880 7.900 7.760 7.820 11,701 -0.06(-0.76%)
Feb 13, 2013 7.840 7.900 7.720 7.880 29,526 +0.04(+0.51%)
Feb 12, 2013 7.900 7.900 7.790 7.840 21,835 -0.07(-0.88%)
Feb 11, 2013 7.950 7.980 7.810 7.910 38,511 -0.02(-0.25%)
Feb 08, 2013 7.850 8.000 7.800 7.930 23,042 +0.07(+0.89%)
Feb 07, 2013 7.850 7.860 7.520 7.860 75,979 +0.03(+0.38%)
Feb 06, 2013 8.080 8.080 7.820 7.830 82,234 -0.11(-1.39%)
Feb 04, 2013 8.170 8.590 7.860 7.940 367,033 +0.19(+2.45%)
Feb 01, 2013 7.470 7.770 7.420 7.750 77,036 +0.28(+3.75%)
Jan 31, 2013 7.340 7.475 7.250 7.470 130,509 +0.14(+1.91%)
Jan 30, 2013 7.490 7.500 7.320 7.330 41,433 -0.16(-2.14%)
Jan 29, 2013 7.600 7.600 7.420 7.490 65,104 -0.10(-1.32%)
Jan 28, 2013 7.570 7.640 7.520 7.590 36,328 +0.01(+0.13%)
Jan 25, 2013 7.550 7.600 7.450 7.580 52,683 +0.08(+1.07%)
Jan 24, 2013 7.700 7.700 7.200 7.500 188,083 -0.21(-2.72%)
Jan 23, 2013 7.800 7.800 7.430 7.710 171,539 -0.08(-1.03%)
Jan 22, 2013 7.710 7.790 7.510 7.790 64,778 +0.06(+0.78%)
Jan 18, 2013 7.560 7.770 7.450 7.730 94,944 +0.17(+2.25%)
Jan 17, 2013 7.720 7.810 7.490 7.560 93,219 -0.12(-1.56%)
Jan 16, 2013 7.840 7.840 7.570 7.680 119,998 -0.25(-3.15%)
Jan 15, 2013 7.890 7.950 7.760 7.930 117,727 +0.03(+0.38%)
Jan 14, 2013 8.120 8.180 7.810 7.900 97,080 -0.25(-3.07%)
Jan 11, 2013 8.320 8.340 7.880 8.150 181,432 -0.16(-1.93%)
Jan 10, 2013 8.360 8.360 8.200 8.310 73,690 -0.04(-0.48%)
Jan 09, 2013 8.410 8.440 7.870 8.350 264,230 -0.08(-0.95%)
Jan 08, 2013 8.240 9.300 7.720 8.430 733,819 +0.17(+2.06%)
Jan 07, 2013 8.400 8.400 8.040 8.260 202,319 -0.09(-1.08%)
Jan 04, 2013 8.030 8.460 7.990 8.350 391,454 +0.35(+4.37%)
Jan 03, 2013 8.000 8.020 7.910 8.000 94,953 +0.01(+0.13%)
Jan 02, 2013 7.950 8.010 7.890 7.990 152,826 +0.10(+1.27%)
Dec 31, 2012 7.730 7.980 7.650 7.890 240,743 +0.25(+3.27%)
Dec 28, 2012 7.440 7.790 7.400 7.640 128,590 +0.19(+2.55%)
Dec 27, 2012 7.640 7.640 7.040 7.450 63,916 -0.14(-1.84%)
Dec 26, 2012 7.780 7.780 7.470 7.590 34,054 -0.18(-2.32%)
Dec 24, 2012 7.850 7.850 7.620 7.770 24,255 -0.14(-1.77%)
Dec 21, 2012 7.750 7.970 7.680 7.910 263,522 +0.15(+1.93%)
Dec 20, 2012 7.600 7.950 7.580 7.760 300,162 +0.18(+2.37%)
Dec 19, 2012 7.670 7.680 7.420 7.580 55,816 -0.07(-0.92%)
Dec 18, 2012 7.630 7.770 7.600 7.650 105,058 +0.05(+0.66%)
Dec 17, 2012 7.680 7.700 7.550 7.600 82,463 -0.03(-0.39%)
Dec 14, 2012 7.500 7.720 7.500 7.630 133,103 +0.06(+0.79%)
Dec 13, 2012 7.600 7.750 7.550 7.570 135,388 +0.04(+0.53%)
Dec 12, 2012 7.500 7.740 7.500 7.530 185,381 -0.02(-0.26%)
Dec 11, 2012 7.630 7.700 7.490 7.550 78,232 -0.20(-2.58%)
Dec 10, 2012 7.740 7.830 7.540 7.750 41,827 +0.02(+0.26%)
Dec 07, 2012 7.890 7.990 7.700 7.730 106,979 -0.15(-1.90%)
Dec 06, 2012 7.330 8.130 7.300 7.880 241,632 +0.53(+7.21%)
Dec 05, 2012 7.300 7.370 7.240 7.350 51,330 +0.01(+0.14%)
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.