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 (%)
Mar 30, 2007 12.35 12.54 12.27 12.44 53,200 +0.04(+0.32%)
Mar 29, 2007 12.14 12.44 12.14 12.40 103,600 +0.23(+1.89%)
Mar 28, 2007 12.18 12.26 11.75 12.17 84,700 +0.00(+0.00%)
Mar 27, 2007 12.30 12.50 12.17 12.17 56,200 -0.07(-0.57%)
Mar 26, 2007 12.50 12.59 11.95 12.24 418,000 +0.40(+3.38%)
Mar 23, 2007 11.20 11.90 11.20 11.84 68,700 +0.57(+5.06%)
Mar 22, 2007 11.27 11.38 11.17 11.27 48,400 +0.06(+0.54%)
Mar 21, 2007 11.19 11.26 11.02 11.21 143,800 -0.04(-0.36%)
Mar 20, 2007 11.37 11.42 11.24 11.25 36,100 -0.08(-0.71%)
Mar 19, 2007 11.43 11.43 11.24 11.33 58,400 -0.07(-0.61%)
Mar 16, 2007 11.55 11.55 11.33 11.40 59,900 -0.09(-0.78%)
Mar 15, 2007 11.38 11.52 11.38 11.49 36,000 +0.14(+1.23%)
Mar 14, 2007 11.40 11.43 11.21 11.35 22,900 -0.14(-1.22%)
Mar 13, 2007 11.50 11.55 11.46 11.49 41,600 -0.01(-0.09%)
Mar 12, 2007 11.56 11.60 11.47 11.50 56,600 -0.07(-0.61%)
Mar 09, 2007 11.70 11.75 11.55 11.57 21,500 -0.12(-1.03%)
Mar 08, 2007 11.61 11.84 11.61 11.69 48,000 +0.13(+1.12%)
Mar 07, 2007 11.54 11.59 11.50 11.56 181,600 -0.03(-0.26%)
Mar 06, 2007 11.70 11.85 11.52 11.59 36,500 -0.05(-0.43%)
Mar 05, 2007 11.90 12.05 11.64 11.64 52,800 -0.36(-3.00%)
Mar 02, 2007 12.05 12.13 11.98 12.00 187,800 -0.09(-0.74%)
Mar 01, 2007 12.15 12.20 11.96 12.09 29,200 -0.16(-1.31%)
Feb 28, 2007 12.00 12.26 11.95 12.25 311,700 +0.30(+2.51%)
Feb 27, 2007 12.07 12.07 11.74 11.95 103,700 -0.20(-1.65%)
Feb 26, 2007 12.11 12.18 12.08 12.15 77,424 +0.06(+0.50%)
Feb 23, 2007 11.91 12.10 11.87 12.09 17,000 +0.14(+1.17%)
Feb 22, 2007 12.00 12.00 11.72 11.95 64,200 -0.08(-0.67%)
Feb 21, 2007 11.48 12.03 11.44 12.03 58,300 +0.67(+5.90%)
Feb 20, 2007 11.25 11.45 11.19 11.36 158,500 +0.21(+1.88%)
Feb 16, 2007 10.90 11.15 10.90 11.15 292,900 +0.53(+4.99%)
Feb 15, 2007 11.20 11.30 10.62 10.62 396,400 -0.58(-5.18%)
Feb 14, 2007 11.35 11.35 11.00 11.20 143,200 -0.14(-1.23%)
Feb 13, 2007 11.35 11.40 11.30 11.34 31,900 -0.07(-0.61%)
Feb 12, 2007 11.71 11.71 11.39 11.41 63,300 -0.38(-3.22%)
Feb 09, 2007 12.00 12.03 11.75 11.79 9,000 -0.22(-1.83%)
Feb 08, 2007 11.96 12.14 11.96 12.01 18,400 -0.05(-0.41%)
Feb 07, 2007 12.18 12.19 11.97 12.06 18,900 -0.01(-0.08%)
Feb 06, 2007 12.25 12.35 12.07 12.07 35,900 -0.18(-1.47%)
Feb 05, 2007 12.25 12.25 12.20 12.25 13,900 +0.00(+0.00%)
Feb 02, 2007 12.14 12.25 12.14 12.25 6,700 +0.01(+0.08%)
Feb 01, 2007 12.10 12.31 12.10 12.24 36,900 +0.21(+1.75%)
Jan 31, 2007 11.75 12.03 11.66 12.03 61,700 +0.18(+1.52%)
Jan 30, 2007 11.86 11.91 11.82 11.85 15,600 -0.07(-0.59%)
Jan 29, 2007 12.00 12.00 11.85 11.92 14,600 -0.13(-1.08%)
Jan 26, 2007 12.01 12.10 12.00 12.05 10,800 +0.05(+0.42%)
Jan 25, 2007 11.96 12.00 11.86 12.00 35,900 -0.01(-0.08%)
Jan 24, 2007 12.07 12.09 11.95 12.01 13,200 -0.04(-0.33%)
Jan 23, 2007 12.25 12.25 11.99 12.05 28,500 -0.20(-1.63%)
Jan 22, 2007 12.56 12.56 12.15 12.25 82,800 -0.26(-2.08%)
Jan 19, 2007 12.72 12.72 12.50 12.51 25,500 -0.04(-0.32%)
Jan 18, 2007 12.51 12.60 12.51 12.55 27,800 -0.01(-0.08%)
Jan 17, 2007 12.61 12.65 12.55 12.56 8,900 -0.05(-0.40%)
Jan 16, 2007 12.80 12.81 12.60 12.61 13,700 -0.09(-0.71%)
Jan 12, 2007 12.71 12.72 12.61 12.70 53,500 +0.02(+0.16%)
Jan 11, 2007 12.75 12.75 12.67 12.68 7,700 -0.06(-0.47%)
Jan 10, 2007 12.81 12.81 12.72 12.74 12,600 -0.07(-0.55%)
Jan 09, 2007 12.80 12.89 12.70 12.81 10,200 +0.00(+0.00%)
Jan 08, 2007 12.75 12.85 12.75 12.81 6,600 -0.05(-0.39%)
Jan 05, 2007 12.99 13.00 12.60 12.86 31,700 -0.06(-0.46%)
Jan 04, 2007 12.90 13.04 12.85 12.92 107,300 +0.07(+0.54%)
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.