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 (%)
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%)
Apr 01, 2020 1.350 1.380 1.270 1.270 147,797 -0.19(-13.01%)
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%)
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.