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, 2020 1.560 1.590 1.390 1.460 334,531 -0.10(-6.41%)
Mar 30, 2020 1.630 1.700 1.520 1.560 166,532 -0.11(-6.59%)
Mar 27, 2020 1.660 1.800 1.540 1.670 215,100 -0.06(-3.47%)
Mar 26, 2020 1.680 1.790 1.640 1.730 369,159 +0.12(+7.45%)
Mar 25, 2020 1.710 1.730 1.500 1.610 278,717 -0.04(-2.42%)
Mar 24, 2020 1.580 1.790 1.580 1.650 269,117 +0.13(+8.55%)
Mar 23, 2020 1.670 1.681 1.500 1.520 80,158 -0.13(-7.88%)
Mar 20, 2020 1.670 1.770 1.550 1.650 310,600 -0.08(-4.62%)
Mar 19, 2020 1.660 1.870 1.600 1.730 362,120 +0.05(+2.98%)
Mar 18, 2020 1.730 1.870 1.550 1.680 585,595 -0.19(-10.16%)
Mar 17, 2020 1.960 2.130 1.460 1.870 1,082,386 -0.11(-5.56%)
Mar 16, 2020 2.090 2.090 1.971 1.980 218,352 -0.29(-12.78%)
Mar 13, 2020 2.260 2.310 2.150 2.270 227,100 +0.14(+6.57%)
Mar 12, 2020 2.080 2.190 2.010 2.130 386,738 -0.10(-4.48%)
Mar 11, 2020 2.200 2.260 2.098 2.230 189,249 -0.02(-0.89%)
Mar 10, 2020 2.270 2.306 2.100 2.250 268,642 +0.02(+0.90%)
Mar 09, 2020 2.360 2.360 2.215 2.230 279,953 -0.22(-8.98%)
Mar 06, 2020 2.450 2.490 2.370 2.450 222,900 +0.00(+0.00%)
Mar 05, 2020 2.540 2.540 2.400 2.450 169,316 -0.14(-5.41%)
Mar 04, 2020 2.570 2.600 2.430 2.590 188,008 +0.05(+1.97%)
Mar 03, 2020 2.470 2.590 2.300 2.540 163,348 +0.07(+2.83%)
Mar 02, 2020 2.600 2.600 2.370 2.470 206,674 -0.10(-3.89%)
Feb 28, 2020 2.580 2.630 2.470 2.570 161,400 -0.07(-2.65%)
Feb 27, 2020 2.660 2.720 2.410 2.640 295,972 -0.13(-4.69%)
Feb 26, 2020 2.840 2.890 2.710 2.770 236,717 -0.18(-6.10%)
Feb 25, 2020 2.970 3.000 2.860 2.950 197,098 -0.01(-0.34%)
Feb 24, 2020 2.850 2.990 2.850 2.960 124,503 +0.00(+0.00%)
Feb 21, 2020 2.860 3.100 2.790 2.960 175,100 +0.11(+3.86%)
Feb 20, 2020 2.800 2.890 2.760 2.850 92,062 +0.05(+1.79%)
Feb 19, 2020 2.800 2.860 2.700 2.800 79,310 -0.01(-0.36%)
Feb 18, 2020 2.800 2.830 2.780 2.810 56,223 +0.01(+0.36%)
Feb 14, 2020 2.810 2.910 2.750 2.800 129,900 +0.02(+0.72%)
Feb 13, 2020 2.660 2.800 2.590 2.780 119,418 +0.10(+3.73%)
Feb 12, 2020 2.750 2.751 2.660 2.680 46,781 -0.04(-1.47%)
Feb 11, 2020 2.780 2.790 2.680 2.720 61,900 -0.03(-1.09%)
Feb 10, 2020 2.750 2.830 2.740 2.750 61,563 -0.04(-1.43%)
Feb 07, 2020 2.850 2.860 2.730 2.790 82,100 -0.10(-3.46%)
Feb 06, 2020 3.040 3.040 2.850 2.890 58,631 -0.11(-3.67%)
Feb 05, 2020 2.920 3.020 2.850 3.000 212,902 +0.12(+4.17%)
Feb 04, 2020 2.660 2.990 2.660 2.880 198,668 +0.22(+8.27%)
Feb 03, 2020 2.750 2.750 2.530 2.660 291,738 -0.10(-3.62%)
Jan 31, 2020 2.890 2.890 2.690 2.760 216,100 -0.17(-5.80%)
Jan 30, 2020 2.970 3.000 2.890 2.930 73,463 -0.08(-2.66%)
Jan 29, 2020 3.020 3.050 2.950 3.010 85,791 +0.00(+0.00%)
Jan 28, 2020 3.040 3.044 2.940 3.010 154,768 -0.04(-1.31%)
Jan 27, 2020 3.060 3.110 3.010 3.050 113,502 -0.08(-2.56%)
Jan 24, 2020 3.180 3.180 3.100 3.130 64,600 -0.03(-0.95%)
Jan 23, 2020 3.120 3.191 3.080 3.160 311,827 +0.00(+0.00%)
Jan 22, 2020 3.130 3.180 3.115 3.160 74,322 +0.01(+0.32%)
Jan 21, 2020 3.200 3.200 3.130 3.150 78,491 -0.11(-3.37%)
Jan 17, 2020 3.310 3.315 3.220 3.260 126,800 -0.07(-2.10%)
Jan 16, 2020 3.430 3.495 3.320 3.330 162,347 -0.06(-1.77%)
Jan 15, 2020 3.360 3.470 3.330 3.390 204,496 +0.03(+0.89%)
Jan 14, 2020 3.400 3.440 3.300 3.360 110,677 -0.05(-1.47%)
Jan 13, 2020 3.260 3.420 3.250 3.410 93,529 +0.13(+3.96%)
Jan 10, 2020 3.390 3.401 3.210 3.280 168,800 -0.14(-4.09%)
Jan 09, 2020 3.610 3.610 3.400 3.420 87,743 -0.17(-4.74%)
Jan 08, 2020 3.570 3.620 3.550 3.590 263,690 +0.00(+0.00%)
Jan 07, 2020 3.700 3.700 3.580 3.590 197,131 -0.09(-2.45%)
Jan 06, 2020 3.560 3.705 3.560 3.680 65,500 +0.07(+1.94%)
Jan 03, 2020 3.600 3.620 3.520 3.610 93,600 -0.02(-0.55%)
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.