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, 2012 8.590 8.590 7.900 8.210 144,741 -0.32(-3.75%)
Mar 29, 2012 8.650 8.800 8.410 8.530 116,596 +0.46(+5.70%)
Mar 28, 2012 7.940 8.090 7.940 8.070 27,331 +0.11(+1.38%)
Mar 27, 2012 8.030 8.050 7.910 7.960 79,663 -0.07(-0.87%)
Mar 26, 2012 7.970 8.050 7.930 8.030 38,888 +0.04(+0.50%)
Mar 23, 2012 7.790 7.990 7.670 7.990 16,899 +0.16(+2.04%)
Mar 22, 2012 7.750 7.839 7.740 7.830 20,097 +0.02(+0.26%)
Mar 21, 2012 7.890 8.000 7.800 7.810 12,820 -0.01(-0.13%)
Mar 20, 2012 7.870 7.991 7.750 7.820 20,291 -0.13(-1.64%)
Mar 19, 2012 7.800 7.980 7.660 7.950 29,044 +0.10(+1.27%)
Mar 16, 2012 7.840 7.900 7.800 7.850 71,400 +0.04(+0.51%)
Mar 15, 2012 7.860 7.860 7.647 7.810 46,987 +0.00(+0.00%)
Mar 14, 2012 7.820 7.970 7.750 7.810 84,700 +0.01(+0.13%)
Mar 13, 2012 7.850 7.850 7.710 7.800 20,404 +0.01(+0.13%)
Mar 12, 2012 7.870 7.870 7.710 7.790 21,727 -0.08(-1.02%)
Mar 09, 2012 7.630 7.950 7.630 7.870 76,360 +0.22(+2.88%)
Mar 08, 2012 7.510 7.660 7.340 7.650 31,602 +0.22(+2.96%)
Mar 07, 2012 7.490 7.560 7.390 7.430 18,337 -0.01(-0.13%)
Mar 06, 2012 7.420 7.510 7.420 7.440 15,051 -0.07(-0.93%)
Mar 05, 2012 7.450 7.530 7.450 7.510 15,275 +0.09(+1.21%)
Mar 02, 2012 7.640 7.730 7.330 7.420 62,035 -0.25(-3.26%)
Mar 01, 2012 7.690 7.790 7.320 7.670 115,036 -0.02(-0.26%)
Feb 29, 2012 7.500 7.830 7.150 7.690 122,438 -0.11(-1.41%)
Feb 28, 2012 7.690 8.140 7.610 7.800 147,000 +0.07(+0.91%)
Feb 27, 2012 7.480 7.750 7.441 7.730 26,746 +0.16(+2.11%)
Feb 24, 2012 7.550 7.590 7.489 7.570 30,856 +0.00(+0.00%)
Feb 23, 2012 7.500 7.580 7.460 7.570 20,413 +0.11(+1.47%)
Feb 22, 2012 7.550 7.680 7.420 7.460 60,373 -0.09(-1.19%)
Feb 21, 2012 7.690 7.690 7.480 7.550 12,805 -0.15(-1.95%)
Feb 17, 2012 7.740 7.740 7.640 7.700 10,228 +0.01(+0.13%)
Feb 16, 2012 7.730 7.800 7.630 7.690 12,268 -0.01(-0.13%)
Feb 15, 2012 7.800 7.850 7.640 7.700 16,671 -0.08(-1.03%)
Feb 14, 2012 7.760 7.810 7.640 7.780 12,549 -0.03(-0.38%)
Feb 13, 2012 7.830 7.950 7.780 7.810 16,189 +0.08(+1.03%)
Feb 10, 2012 7.710 7.830 7.690 7.730 17,767 -0.03(-0.39%)
Feb 09, 2012 7.880 7.910 7.735 7.760 11,018 -0.13(-1.65%)
Feb 08, 2012 7.820 7.930 7.810 7.890 15,255 +0.07(+0.90%)
Feb 07, 2012 7.820 7.860 7.560 7.820 30,440 -0.02(-0.26%)
Feb 06, 2012 7.880 7.950 7.782 7.840 10,937 -0.06(-0.76%)
Feb 03, 2012 7.650 7.900 7.620 7.900 35,442 +0.30(+3.95%)
Feb 02, 2012 7.640 7.730 7.510 7.600 50,671 -0.04(-0.52%)
Feb 01, 2012 7.380 7.700 7.310 7.640 36,465 +0.32(+4.37%)
Jan 31, 2012 7.210 7.350 7.160 7.320 22,742 +0.17(+2.38%)
Jan 30, 2012 7.090 7.200 7.050 7.150 18,418 -0.01(-0.14%)
Jan 27, 2012 7.030 7.160 7.010 7.160 22,138 +0.15(+2.14%)
Jan 26, 2012 7.000 7.030 6.980 7.010 68,664 +0.01(+0.14%)
Jan 25, 2012 7.020 7.050 6.970 7.000 17,367 +0.00(+0.00%)
Jan 24, 2012 6.970 7.000 6.920 7.000 26,115 +0.00(+0.00%)
Jan 23, 2012 7.050 7.060 6.840 7.000 12,712 -0.04(-0.57%)
Jan 20, 2012 6.970 7.040 6.950 7.040 26,726 +0.05(+0.72%)
Jan 19, 2012 7.000 7.000 6.950 6.990 14,732 -0.01(-0.14%)
Jan 18, 2012 6.970 7.000 6.900 7.000 21,025 +0.04(+0.57%)
Jan 17, 2012 6.970 7.000 6.760 6.960 52,026 +0.07(+1.02%)
Jan 13, 2012 6.870 6.950 6.820 6.890 12,231 -0.07(-1.01%)
Jan 12, 2012 6.890 6.980 6.750 6.960 29,138 +0.09(+1.31%)
Jan 11, 2012 6.890 6.950 6.750 6.870 26,733 -0.06(-0.87%)
Jan 10, 2012 6.910 7.000 6.840 6.930 39,875 +0.10(+1.46%)
Jan 09, 2012 6.930 6.980 6.780 6.830 41,862 -0.06(-0.87%)
Jan 06, 2012 6.990 6.990 6.810 6.890 40,142 -0.10(-1.43%)
Jan 05, 2012 6.850 7.000 6.760 6.990 12,958 +0.08(+1.16%)
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.