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, 2019 8.000 8.130 7.830 7.980 53,485 -0.02(-0.25%)
Feb 27, 2019 7.870 8.040 7.800 8.000 54,627 +0.12(+1.52%)
Feb 26, 2019 8.080 8.210 7.870 7.880 42,296 -0.20(-2.48%)
Feb 25, 2019 8.300 8.390 8.030 8.080 40,638 -0.17(-2.06%)
Feb 22, 2019 8.030 8.320 8.030 8.250 43,900 +0.25(+3.12%)
Feb 21, 2019 8.320 8.390 7.930 8.000 53,258 -0.30(-3.61%)
Feb 20, 2019 8.060 8.380 8.060 8.300 68,725 +0.23(+2.85%)
Feb 19, 2019 8.350 8.460 7.930 8.070 89,237 -0.29(-3.47%)
Feb 15, 2019 8.450 8.580 8.320 8.360 49,900 +0.01(+0.12%)
Feb 14, 2019 8.390 8.480 8.220 8.350 73,423 -0.11(-1.30%)
Feb 13, 2019 8.610 8.610 8.340 8.460 108,054 -0.14(-1.63%)
Feb 12, 2019 8.670 8.700 8.500 8.600 91,914 -0.02(-0.23%)
Feb 11, 2019 8.770 8.770 8.430 8.620 121,539 +0.01(+0.12%)
Feb 08, 2019 8.790 8.790 8.530 8.610 67,900 -0.23(-2.60%)
Feb 07, 2019 9.110 9.220 8.820 8.840 77,633 -0.35(-3.81%)
Feb 06, 2019 9.240 9.325 8.960 9.190 43,561 -0.13(-1.39%)
Feb 05, 2019 9.230 9.360 9.070 9.320 70,832 +0.14(+1.53%)
Feb 04, 2019 9.090 9.280 9.030 9.180 42,980 +0.08(+0.88%)
Feb 01, 2019 9.270 9.310 9.050 9.100 38,000 -0.15(-1.62%)
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%)
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.