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, 2020 2.320 2.345 2.230 2.330 233,329 +0.03(+1.30%)
Jun 29, 2020 2.160 2.385 2.150 2.300 634,005 -0.14(-5.74%)
Jun 26, 2020 1.960 2.790 1.870 2.440 3,216,000 +0.44(+22.00%)
Jun 25, 2020 1.920 2.020 1.890 2.000 374,748 +0.02(+1.01%)
Jun 24, 2020 2.210 2.211 1.920 1.980 437,971 -0.22(-10.00%)
Jun 23, 2020 1.920 2.235 1.900 2.200 341,581 +0.25(+12.82%)
Jun 22, 2020 2.020 2.020 1.950 1.950 205,463 -0.05(-2.50%)
Jun 19, 2020 2.020 2.060 1.920 2.000 352,600 -0.02(-0.99%)
Jun 18, 2020 2.070 2.130 2.010 2.020 198,905 -0.12(-5.61%)
Jun 17, 2020 2.160 2.190 2.090 2.140 124,791 -0.06(-2.73%)
Jun 16, 2020 2.320 2.330 2.140 2.200 160,511 +0.12(+5.77%)
Jun 15, 2020 2.060 2.180 2.040 2.080 216,192 -0.14(-6.31%)
Jun 12, 2020 2.220 2.230 2.050 2.220 180,500 +0.20(+9.90%)
Jun 11, 2020 1.950 2.210 1.930 2.020 252,194 -0.24(-10.62%)
Jun 10, 2020 2.520 2.610 2.210 2.260 361,206 -0.31(-12.06%)
Jun 09, 2020 2.650 2.666 2.435 2.570 276,414 -0.05(-1.91%)
Jun 08, 2020 2.750 2.790 2.570 2.620 391,721 +0.05(+1.95%)
Jun 05, 2020 2.970 3.200 2.420 2.570 817,900 -0.08(-3.02%)
Jun 04, 2020 2.100 2.710 2.090 2.650 1,330,972 +0.72(+37.31%)
Jun 03, 2020 1.840 1.980 1.830 1.930 267,231 +0.12(+6.63%)
Jun 02, 2020 1.840 1.860 1.738 1.810 269,788 +0.02(+1.12%)
Jun 01, 2020 1.810 1.840 1.780 1.790 197,522 +0.03(+1.70%)
May 29, 2020 1.840 1.840 1.750 1.760 177,500 -0.04(-2.22%)
May 28, 2020 1.950 2.030 1.800 1.800 223,838 -0.10(-5.26%)
May 27, 2020 1.930 1.930 1.830 1.900 321,775 +0.08(+4.40%)
May 26, 2020 1.860 1.920 1.780 1.820 309,189 +0.05(+2.82%)
May 22, 2020 1.720 1.850 1.690 1.770 205,900 +0.08(+4.73%)
May 21, 2020 1.610 1.960 1.590 1.690 389,783 +0.11(+6.96%)
May 20, 2020 1.550 1.630 1.540 1.580 144,251 +0.07(+4.64%)
May 19, 2020 1.620 1.860 1.490 1.510 493,498 -0.14(-8.48%)
May 18, 2020 1.600 1.689 1.540 1.650 291,697 +0.11(+7.14%)
May 15, 2020 1.620 1.660 1.510 1.540 142,000 -0.06(-3.75%)
May 14, 2020 1.370 1.600 1.290 1.600 182,974 +0.24(+17.65%)
May 13, 2020 1.500 1.500 1.350 1.360 105,362 -0.14(-9.33%)
May 12, 2020 1.620 1.645 1.500 1.500 155,742 -0.13(-7.98%)
May 11, 2020 1.710 1.715 1.590 1.630 99,276 -0.05(-2.98%)
May 08, 2020 1.780 1.820 1.660 1.680 155,400 -0.05(-2.89%)
May 07, 2020 1.620 1.730 1.620 1.730 172,030 +0.12(+7.45%)
May 06, 2020 1.700 1.700 1.540 1.610 86,565 -0.03(-1.83%)
May 05, 2020 1.720 1.810 1.620 1.640 186,804 -0.01(-0.61%)
May 04, 2020 1.550 1.710 1.520 1.650 105,797 +0.07(+4.43%)
May 01, 2020 1.690 1.738 1.515 1.580 154,500 -0.03(-1.86%)
Apr 30, 2020 1.710 1.710 1.580 1.610 108,662 -0.09(-5.29%)
Apr 29, 2020 1.660 1.760 1.660 1.700 227,880 +0.10(+6.25%)
Apr 28, 2020 1.600 1.638 1.550 1.600 79,253 +0.03(+1.91%)
Apr 27, 2020 1.540 1.580 1.490 1.570 96,694 +0.05(+3.29%)
Apr 24, 2020 1.540 1.550 1.450 1.520 87,700 +0.01(+0.66%)
Apr 23, 2020 1.460 1.520 1.420 1.510 116,159 +0.05(+3.42%)
Apr 22, 2020 1.480 1.500 1.430 1.460 63,423 +0.01(+0.69%)
Apr 21, 2020 1.460 1.490 1.430 1.450 76,237 -0.07(-4.61%)
Apr 20, 2020 1.620 1.640 1.480 1.520 89,636 -0.14(-8.43%)
Apr 17, 2020 1.620 1.670 1.590 1.660 210,300 +0.08(+5.06%)
Apr 16, 2020 1.620 1.620 1.420 1.580 154,082 +0.00(+0.00%)
Apr 15, 2020 1.480 1.660 1.450 1.580 223,721 +0.01(+0.64%)
Apr 14, 2020 1.620 1.750 1.560 1.570 242,091 -0.05(-3.09%)
Apr 13, 2020 1.660 1.660 1.480 1.620 199,937 -0.05(-2.99%)
Apr 09, 2020 1.790 1.790 1.650 1.670 354,100 +0.02(+1.21%)
Apr 08, 2020 1.340 1.805 1.330 1.650 379,943 +0.35(+26.92%)
Apr 07, 2020 1.270 1.390 1.260 1.300 359,766 +0.06(+4.84%)
Apr 06, 2020 1.230 1.460 1.160 1.240 185,275 -0.02(-1.59%)
Apr 03, 2020 1.250 1.270 1.210 1.260 292,200 -0.01(-0.79%)
Apr 02, 2020 1.270 1.330 1.250 1.270 223,366 +0.00(+0.00%)
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.