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 31, 2009 2.750 2.930 2.750 2.930 14,600 +0.13(+4.64%)
Mar 30, 2009 2.810 2.860 2.250 2.800 24,054 -0.14(-4.76%)
Mar 26, 2009 2.860 2.940 2.790 2.940 82,600 +0.08(+2.79%)
Mar 25, 2009 2.900 2.900 2.860 2.860 636 -0.04(-1.38%)
Mar 24, 2009 2.880 2.910 2.700 2.900 14,200 -0.01(-0.34%)
Mar 23, 2009 2.830 2.910 2.070 2.910 59,766 -0.03(-1.02%)
Mar 20, 2009 2.840 2.940 2.770 2.940 13,924 +0.11(+3.98%)
Mar 19, 2009 2.920 2.920 2.800 2.828 18,488 -0.01(-0.44%)
Mar 18, 2009 2.780 2.850 2.660 2.840 24,400 -0.01(-0.35%)
Mar 17, 2009 2.850 2.850 2.780 2.850 8,100 -0.03(-1.04%)
Mar 16, 2009 2.860 2.880 2.700 2.880 12,613 +0.04(+1.41%)
Mar 13, 2009 2.740 2.840 2.600 2.840 0 +0.04(+1.43%)
Mar 12, 2009 2.710 2.800 2.710 2.800 5,600 +0.03(+1.08%)
Mar 11, 2009 2.790 2.790 2.380 2.770 22,273 -0.01(-0.36%)
Mar 10, 2009 2.790 2.790 2.670 2.780 21,985 +0.04(+1.46%)
Mar 09, 2009 2.640 2.740 2.420 2.740 45,120 -0.04(-1.44%)
Mar 06, 2009 2.800 2.800 2.560 2.780 0 -0.02(-0.71%)
Mar 05, 2009 2.850 2.850 2.600 2.800 13,668 -0.10(-3.45%)
Mar 04, 2009 2.780 2.900 2.640 2.900 24,800 +0.01(+0.35%)
Mar 02, 2009 2.780 2.890 2.460 2.890 24,227 +0.04(+1.40%)
Feb 27, 2009 2.780 2.970 2.513 2.850 0 +0.16(+5.95%)
Feb 26, 2009 2.680 2.700 2.590 2.690 9,200 -0.01(-0.20%)
Feb 25, 2009 2.730 2.730 2.650 2.695 12,075 -0.09(-3.39%)
Feb 24, 2009 2.600 2.930 2.540 2.790 168,275 +0.19(+7.31%)
Feb 23, 2009 2.489 2.600 2.400 2.600 9,674 +0.00(+0.00%)
Feb 20, 2009 2.410 2.600 2.320 2.600 37,400 +0.05(+1.96%)
Feb 19, 2009 2.590 2.590 2.500 2.550 15,413 +0.05(+2.00%)
Feb 18, 2009 2.450 2.580 2.280 2.500 31,538 -0.01(-0.40%)
Feb 17, 2009 2.550 2.550 2.160 2.510 19,900 -0.09(-3.46%)
Feb 13, 2009 2.730 2.730 2.540 2.600 32,292 -0.08(-2.99%)
Feb 12, 2009 2.620 2.849 2.560 2.680 30,895 +0.08(+3.08%)
Feb 11, 2009 2.510 2.700 2.464 2.600 35,250 +0.03(+1.17%)
Feb 10, 2009 2.650 2.680 2.500 2.570 15,800 -0.07(-2.65%)
Feb 09, 2009 2.580 2.650 2.510 2.640 14,734 +0.05(+1.93%)
Feb 06, 2009 2.410 2.640 2.410 2.590 14,210 +0.17(+7.02%)
Feb 05, 2009 2.200 2.490 2.200 2.420 29,987 +0.27(+12.56%)
Feb 04, 2009 2.250 2.300 2.150 2.150 20,400 -0.14(-6.11%)
Feb 03, 2009 2.250 2.310 2.190 2.290 24,488 +0.10(+4.57%)
Feb 02, 2009 2.250 2.350 2.160 2.190 23,310 -0.04(-1.80%)
Jan 30, 2009 2.010 2.250 2.010 2.230 0 +0.22(+10.95%)
Jan 29, 2009 2.050 2.050 1.990 2.010 42,043 -0.10(-4.73%)
Jan 28, 2009 2.330 2.330 1.800 2.110 41,158 -0.10(-4.53%)
Jan 27, 2009 2.190 2.230 2.170 2.210 26,000 -0.01(-0.45%)
Jan 26, 2009 2.300 2.300 2.220 2.220 13,200 -0.02(-0.85%)
Jan 23, 2009 2.320 2.320 2.150 2.239 7,948 -0.18(-7.48%)
Jan 22, 2009 2.420 2.420 2.290 2.420 3,500 -0.03(-1.22%)
Jan 21, 2009 2.310 2.450 2.250 2.450 16,700 +0.17(+7.46%)
Jan 20, 2009 2.420 2.470 2.250 2.280 22,600 +0.05(+2.24%)
Jan 16, 2009 2.310 2.310 2.190 2.230 32,643 -0.04(-1.76%)
Jan 15, 2009 2.290 2.300 2.100 2.270 36,520 +0.03(+1.34%)
Jan 14, 2009 2.850 2.850 1.950 2.240 55,900 -0.72(-24.32%)
Jan 13, 2009 2.970 2.970 2.930 2.960 2,600 -0.09(-2.95%)
Jan 12, 2009 3.100 3.100 3.010 3.050 6,200 -0.14(-4.39%)
Jan 09, 2009 3.130 3.190 3.100 3.190 3,750 +0.08(+2.57%)
Jan 08, 2009 3.060 3.180 3.000 3.110 8,926 -0.08(-2.51%)
Jan 07, 2009 3.030 3.200 2.830 3.190 21,776 +0.04(+1.27%)
Jan 06, 2009 3.240 3.250 2.830 3.150 26,961 -0.10(-3.08%)
Jan 05, 2009 2.650 3.490 2.650 3.250 43,150 +0.52(+19.05%)
Jan 02, 2009 2.410 2.990 2.410 2.730 0 +0.35(+14.71%)
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.