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 (%)
Aug 31, 2018 13.65 13.65 13.65 0 +0.15(+1.11%)
Aug 30, 2018 13.65 13.75 13.40 13.50 44,560 -0.25(-1.82%)
Aug 29, 2018 13.75 14.00 13.70 13.75 107,519 +0.00(+0.00%)
Aug 28, 2018 13.80 13.95 13.60 13.75 101,425 -0.05(-0.36%)
Aug 27, 2018 14.30 14.40 13.80 13.80 171,312 -0.40(-2.82%)
Aug 24, 2018 14.35 14.50 14.15 14.20 89,300 -0.10(-0.70%)
Aug 23, 2018 14.40 14.65 14.25 14.30 136,366 -0.10(-0.69%)
Aug 22, 2018 14.10 14.55 14.10 14.40 87,901 +0.25(+1.77%)
Aug 21, 2018 14.65 14.70 14.00 14.15 88,153 -0.35(-2.41%)
Aug 20, 2018 14.10 14.75 14.10 14.50 100,920 +0.45(+3.20%)
Aug 17, 2018 13.90 14.15 13.80 14.05 149,400 +0.20(+1.44%)
Aug 16, 2018 13.60 13.90 13.50 13.85 141,415 +0.35(+2.59%)
Aug 15, 2018 13.60 13.80 13.30 13.50 100,932 -0.20(-1.46%)
Aug 14, 2018 13.85 14.06 13.40 13.70 270,339 -0.10(-0.72%)
Aug 13, 2018 13.15 13.95 13.10 13.80 148,239 +0.65(+4.94%)
Aug 10, 2018 12.75 13.25 12.65 13.15 169,700 +0.45(+3.54%)
Aug 09, 2018 12.85 13.05 12.45 12.70 97,709 -0.20(-1.55%)
Aug 08, 2018 12.65 13.00 12.60 12.90 135,566 +0.25(+1.98%)
Aug 07, 2018 12.40 12.70 12.40 12.65 39,624 +0.30(+2.43%)
Aug 06, 2018 12.00 12.55 12.00 12.35 88,531 +0.30(+2.49%)
Aug 03, 2018 12.60 12.60 12.05 12.05 29,300 -0.55(-4.37%)
Aug 02, 2018 12.30 12.70 12.05 12.60 80,907 +0.20(+1.61%)
Aug 01, 2018 12.55 12.70 12.30 12.40 79,297 -0.10(-0.80%)
Jul 31, 2018 12.25 12.60 12.25 12.50 64,587 +0.25(+2.04%)
Jul 30, 2018 12.25 12.35 12.10 12.25 47,693 -0.05(-0.41%)
Jul 27, 2018 12.35 12.50 12.05 12.30 80,300 -0.05(-0.40%)
Jul 26, 2018 12.25 12.60 12.15 12.35 68,051 +0.10(+0.82%)
Jul 25, 2018 11.85 12.30 11.80 12.25 153,786 +0.45(+3.81%)
Jul 24, 2018 12.15 12.15 11.70 11.80 121,844 -0.35(-2.88%)
Jul 23, 2018 11.95 12.25 11.85 12.15 45,369 +0.15(+1.25%)
Jul 20, 2018 12.10 12.45 12.00 12.00 104,271 -0.10(-0.83%)
Jul 19, 2018 12.30 12.30 11.97 12.10 87,998 -0.25(-2.02%)
Jul 18, 2018 12.55 12.60 12.30 12.35 74,787 -0.20(-1.59%)
Jul 17, 2018 12.20 12.75 12.15 12.55 197,030 +0.40(+3.29%)
Jul 16, 2018 11.75 12.20 11.60 12.15 101,250 +0.45(+3.85%)
Jul 13, 2018 11.65 11.79 11.55 11.70 28,499 +0.10(+0.86%)
Jul 12, 2018 11.65 11.75 11.45 11.60 43,578 +0.00(+0.00%)
Jul 11, 2018 11.35 11.62 11.25 11.60 47,970 +0.20(+1.75%)
Jul 10, 2018 11.35 11.47 11.30 11.40 40,508 +0.05(+0.44%)
Jul 09, 2018 11.45 11.45 11.25 11.35 38,692 -0.05(-0.44%)
Jul 06, 2018 11.20 11.45 11.05 11.40 27,923 +0.20(+1.79%)
Jul 05, 2018 11.25 11.35 11.10 11.20 37,431 -0.05(-0.44%)
Jul 03, 2018 11.25 11.25 11.25 0 -0.15(-1.32%)
Jul 02, 2018 11.55 11.56 11.25 11.40 56,787 -0.25(-2.15%)
Jun 29, 2018 11.40 11.70 11.40 11.65 71,344 +0.30(+2.64%)
Jun 28, 2018 11.10 11.43 11.05 11.35 87,128 +0.25(+2.25%)
Jun 27, 2018 11.40 11.50 11.05 11.10 90,899 -0.35(-3.06%)
Jun 26, 2018 11.20 11.45 11.15 11.45 59,046 +0.30(+2.69%)
Jun 25, 2018 11.40 11.40 11.00 11.15 137,535 -0.25(-2.19%)
Jun 22, 2018 11.65 11.90 11.20 11.40 156,156 -0.25(-2.15%)
Jun 21, 2018 11.90 11.90 11.50 11.65 142,551 -0.25(-2.10%)
Jun 20, 2018 11.80 12.05 11.75 11.90 195,680 +0.15(+1.28%)
Jun 19, 2018 12.05 12.25 11.70 11.75 131,287 -0.35(-2.89%)
Jun 18, 2018 12.15 12.70 12.10 12.10 240,176 -0.10(-0.82%)
Jun 15, 2018 12.25 11.65 12.20 428,181 +0.55(+4.72%)
Jun 14, 2018 11.90 11.90 11.45 11.65 113,065 -0.25(-2.10%)
Jun 13, 2018 11.95 12.05 11.85 11.90 118,438 +0.00(+0.00%)
Jun 12, 2018 11.75 12.00 11.75 11.90 177,107 +0.15(+1.28%)
Jun 11, 2018 11.70 11.95 11.65 11.75 281,980 +0.00(+0.00%)
Jun 08, 2018 11.60 11.90 11.60 11.75 154,139 +0.15(+1.29%)
Jun 07, 2018 11.50 11.65 11.50 11.60 49,708 +0.05(+0.43%)
Jun 06, 2018 11.75 11.55 227,797 +0.30(+2.67%)
Jun 05, 2018 10.90 11.30 10.90 11.25 139,262 +0.35(+3.21%)
Jun 04, 2018 10.70 11.05 10.55 10.90 408,547 +0.20(+1.87%)
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.