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, 2017 7.200 7.400 7.100 7.350 117,165 +0.15(+2.08%)
Jun 29, 2017 7.100 7.250 6.950 7.200 143,992 +0.15(+2.13%)
Jun 28, 2017 6.800 7.100 6.700 7.050 99,591 +0.30(+4.44%)
Jun 27, 2017 6.750 6.800 6.650 6.750 31,665 -0.05(-0.74%)
Jun 26, 2017 6.700 6.850 6.650 6.800 63,982 +0.15(+2.26%)
Jun 23, 2017 6.500 6.700 6.200 6.650 242,479 +0.20(+3.10%)
Jun 22, 2017 6.250 6.550 6.230 6.450 52,172 +0.20(+3.20%)
Jun 21, 2017 6.250 6.300 6.200 6.250 16,198 +0.00(+0.00%)
Jun 20, 2017 6.200 6.300 6.150 6.250 30,312 +0.05(+0.81%)
Jun 19, 2017 6.200 6.250 6.200 6.200 59,630 +0.00(+0.00%)
Jun 16, 2017 6.400 6.400 6.175 6.200 87,332 -0.30(-4.62%)
Jun 15, 2017 6.350 6.600 6.300 6.500 59,489 +0.10(+1.56%)
Jun 14, 2017 6.550 6.550 6.400 6.400 103,346 -0.10(-1.54%)
Jun 13, 2017 6.500 6.525 6.450 6.500 26,972 +0.00(+0.00%)
Jun 12, 2017 6.550 6.600 6.400 6.500 27,726 -0.05(-0.76%)
Jun 09, 2017 6.500 6.550 6.350 6.550 48,978 +0.00(+0.00%)
Jun 08, 2017 6.350 6.550 6.350 6.550 34,061 +0.15(+2.34%)
Jun 07, 2017 6.500 6.500 6.350 6.400 44,427 -0.10(-1.54%)
Jun 06, 2017 6.500 6.550 6.450 6.500 38,584 -0.05(-0.76%)
Jun 05, 2017 6.650 6.750 6.450 6.550 35,887 -0.15(-2.24%)
Jun 02, 2017 6.700 6.800 6.650 6.700 51,874 +0.00(+0.00%)
Jun 01, 2017 6.550 6.750 6.500 6.700 66,984 +0.15(+2.29%)
May 31, 2017 6.500 6.643 6.500 6.550 18,013 +0.00(+0.00%)
May 30, 2017 6.550 6.600 6.500 6.550 13,044 +0.00(+0.00%)
May 26, 2017 6.450 6.650 6.400 6.550 18,058 +0.10(+1.55%)
May 25, 2017 6.500 6.500 6.400 6.450 12,583 -0.05(-0.77%)
May 24, 2017 6.500 6.550 6.400 6.500 20,927 -0.05(-0.76%)
May 23, 2017 6.550 6.650 6.500 6.550 25,073 +0.00(+0.00%)
May 22, 2017 6.450 6.650 6.450 6.550 42,579 +0.15(+2.34%)
May 19, 2017 6.350 6.450 6.300 6.400 34,909 +0.05(+0.79%)
May 18, 2017 6.450 6.500 6.300 6.350 34,791 -0.10(-1.55%)
May 17, 2017 6.700 6.700 6.400 6.450 45,566 -0.35(-5.15%)
May 16, 2017 6.750 6.800 6.650 6.800 21,570 +0.10(+1.49%)
May 15, 2017 6.500 6.750 6.500 6.700 44,214 +0.15(+2.29%)
May 12, 2017 6.400 6.650 6.250 6.550 40,312 +0.15(+2.34%)
May 11, 2017 6.400 6.500 6.350 6.400 25,801 -0.05(-0.78%)
May 10, 2017 6.550 6.600 6.400 6.450 40,388 -0.10(-1.53%)
May 09, 2017 6.650 6.950 6.450 6.550 45,550 -0.05(-0.76%)
May 08, 2017 6.350 6.640 6.350 6.600 78,925 +0.20(+3.12%)
May 05, 2017 6.450 6.500 6.350 6.400 28,884 +0.00(+0.00%)
May 04, 2017 6.500 6.500 6.300 6.400 19,535 -0.05(-0.78%)
May 03, 2017 6.500 6.500 6.430 6.450 10,779 -0.05(-0.77%)
May 02, 2017 6.650 6.650 6.450 6.500 7,777 -0.10(-1.52%)
May 01, 2017 6.450 6.650 6.339 6.600 20,708 +0.10(+1.54%)
Apr 28, 2017 6.650 6.650 6.400 6.500 39,614 -0.20(-2.99%)
Apr 27, 2017 6.750 6.800 6.650 6.700 44,126 -0.05(-0.74%)
Apr 26, 2017 6.800 6.850 6.750 6.750 82,243 -0.05(-0.74%)
Apr 25, 2017 6.550 6.850 6.500 6.800 64,269 +0.30(+4.62%)
Apr 24, 2017 6.750 6.750 6.400 6.500 166,997 -0.15(-2.26%)
Apr 21, 2017 6.850 6.950 6.611 6.650 39,477 -0.20(-2.92%)
Apr 20, 2017 6.700 6.850 6.700 6.850 15,956 +0.20(+3.01%)
Apr 19, 2017 6.700 6.750 6.650 6.650 90,208 -0.05(-0.75%)
Apr 18, 2017 6.650 6.750 6.650 6.700 7,204 +0.00(+0.00%)
Apr 17, 2017 6.800 6.800 6.600 6.700 27,046 -0.05(-0.74%)
Apr 13, 2017 6.750 6.850 6.750 6.750 26,013 -0.05(-0.74%)
Apr 12, 2017 6.800 6.850 6.750 6.800 115,069 +0.00(+0.00%)
Apr 11, 2017 6.950 7.000 6.800 6.800 69,164 -0.15(-2.16%)
Apr 10, 2017 6.850 6.950 6.800 6.950 20,713 +0.05(+0.72%)
Apr 07, 2017 6.800 6.950 6.750 6.900 33,425 +0.10(+1.47%)
Apr 06, 2017 6.850 6.900 6.758 6.800 50,149 +0.00(+0.00%)
Apr 05, 2017 6.650 6.850 6.650 6.800 155,247 +0.10(+1.49%)
Apr 04, 2017 6.979 7.000 6.650 6.700 60,930 -0.25(-3.60%)
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.