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 (%)
Jun 30, 2006 10.65 10.95 10.62 10.95 128,400 +0.25(+2.34%)
Jun 29, 2006 10.65 10.70 10.60 10.70 96,800 +0.10(+0.94%)
Jun 28, 2006 10.90 10.90 10.60 10.60 54,500 -0.24(-2.21%)
Jun 27, 2006 10.93 10.94 10.83 10.84 32,600 -0.06(-0.55%)
Jun 26, 2006 11.00 11.10 10.90 10.90 83,000 -0.04(-0.37%)
Jun 23, 2006 10.97 11.00 10.91 10.94 15,200 -0.03(-0.27%)
Jun 22, 2006 10.92 11.04 10.90 10.97 120,100 +0.05(+0.46%)
Jun 21, 2006 10.99 11.00 10.86 10.92 20,500 -0.07(-0.64%)
Jun 20, 2006 10.97 11.04 10.94 10.99 25,200 -0.04(-0.36%)
Jun 19, 2006 10.98 11.05 10.95 11.03 56,600 +0.05(+0.46%)
Jun 16, 2006 11.00 11.15 10.95 10.98 34,200 -0.02(-0.18%)
Jun 15, 2006 11.00 11.00 10.93 11.00 83,100 +0.00(+0.00%)
Jun 14, 2006 10.97 11.18 10.97 11.00 84,800 +0.00(+0.00%)
Jun 13, 2006 11.15 11.15 10.85 11.00 73,900 -0.15(-1.35%)
Jun 12, 2006 11.35 11.39 11.05 11.15 70,400 -0.20(-1.76%)
Jun 09, 2006 11.40 11.45 11.35 11.35 22,700 +0.00(+0.00%)
Jun 08, 2006 11.35 11.45 11.30 11.35 83,100 -0.05(-0.44%)
Jun 07, 2006 11.42 11.48 11.39 11.40 28,200 +0.00(+0.00%)
Jun 06, 2006 11.50 11.50 11.39 11.40 20,100 -0.10(-0.87%)
Jun 05, 2006 11.55 11.55 11.40 11.50 68,100 -0.05(-0.43%)
Jun 02, 2006 11.50 11.59 11.41 11.55 118,400 +0.15(+1.32%)
Jun 01, 2006 11.45 11.50 11.25 11.40 151,900 -0.08(-0.70%)
May 31, 2006 11.69 11.69 11.45 11.48 53,000 -0.20(-1.71%)
May 30, 2006 11.55 11.69 11.50 11.68 91,400 +0.18(+1.57%)
May 26, 2006 11.65 11.68 11.29 11.50 111,400 -0.15(-1.29%)
May 25, 2006 11.65 11.70 11.55 11.65 45,600 +0.00(+0.00%)
May 24, 2006 11.85 11.85 11.47 11.65 48,800 -0.14(-1.19%)
May 23, 2006 11.25 12.40 11.25 11.79 219,200 +0.54(+4.80%)
May 22, 2006 11.25 11.30 11.00 11.25 192,200 +0.00(+0.00%)
May 19, 2006 11.50 11.50 11.20 11.25 44,400 -0.20(-1.75%)
May 18, 2006 11.70 11.80 11.41 11.45 228,300 -0.15(-1.29%)
May 17, 2006 11.20 11.60 11.19 11.60 1,197,500 -0.38(-3.17%)
May 16, 2006 12.80 12.85 11.83 11.98 149,500 -0.76(-5.97%)
May 15, 2006 13.40 13.40 12.60 12.74 142,000 -0.66(-4.93%)
May 12, 2006 13.70 14.00 13.40 13.40 59,000 -0.40(-2.90%)
May 11, 2006 13.05 13.80 13.01 13.80 50,700 +0.80(+6.15%)
May 10, 2006 13.00 13.10 13.00 13.00 261,600 -0.03(-0.23%)
May 09, 2006 13.00 13.10 13.00 13.03 29,900 +0.08(+0.62%)
May 08, 2006 12.30 12.95 12.20 12.95 43,400 +0.65(+5.28%)
May 05, 2006 11.66 12.35 11.49 12.30 29,700 +0.57(+4.86%)
May 04, 2006 11.90 12.00 11.73 11.73 25,900 -0.22(-1.84%)
May 03, 2006 11.80 12.00 11.73 11.95 35,600 +0.15(+1.27%)
May 02, 2006 11.90 11.90 11.75 11.80 111,600 -0.10(-0.84%)
May 01, 2006 12.00 12.05 11.90 11.90 24,000 -0.10(-0.83%)
Apr 28, 2006 12.05 12.10 12.00 12.00 53,400 -0.05(-0.41%)
Apr 27, 2006 12.05 12.12 12.00 12.05 41,800 +0.00(+0.00%)
Apr 26, 2006 12.00 12.15 11.90 12.05 38,800 +0.05(+0.42%)
Apr 25, 2006 12.00 12.10 11.87 12.00 19,400 +0.00(+0.00%)
Apr 24, 2006 12.10 12.15 11.90 12.00 23,600 -0.10(-0.83%)
Apr 21, 2006 12.14 12.20 11.90 12.10 35,000 -0.10(-0.82%)
Apr 20, 2006 12.03 12.29 12.03 12.20 17,200 +0.20(+1.67%)
Apr 19, 2006 11.57 12.00 11.57 12.00 16,300 +0.43(+3.72%)
Apr 18, 2006 11.28 11.60 11.12 11.57 31,100 +0.09(+0.78%)
Apr 17, 2006 11.80 11.80 11.30 11.48 26,300 -0.42(-3.53%)
Apr 13, 2006 12.31 12.25 11.85 11.90 42,000 -0.41(-3.33%)
Apr 12, 2006 12.60 12.60 12.30 12.31 36,900 -0.29(-2.30%)
Apr 11, 2006 12.98 13.00 12.60 12.60 37,900 -0.34(-2.63%)
Apr 10, 2006 13.15 13.15 12.94 12.94 21,400 -0.16(-1.22%)
Apr 07, 2006 13.20 13.30 12.90 13.10 19,000 -0.05(-0.38%)
Apr 06, 2006 13.25 13.35 13.15 13.15 19,800 -0.10(-0.75%)
Apr 05, 2006 13.25 13.45 13.10 13.25 38,100 -0.04(-0.30%)
Apr 04, 2006 13.26 13.30 13.21 13.29 21,000 -0.01(-0.08%)
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.