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, 2009 5.970 5.970 5.700 5.800 40,656 -0.18(-3.01%)
Aug 28, 2009 6.010 6.220 5.800 5.980 78,431 -0.02(-0.33%)
Aug 27, 2009 5.970 6.000 5.770 6.000 58,016 +0.07(+1.18%)
Aug 26, 2009 5.940 6.000 5.760 5.930 22,470 -0.03(-0.50%)
Aug 25, 2009 6.050 6.090 5.930 5.960 47,961 -0.13(-2.13%)
Aug 24, 2009 6.190 6.300 6.030 6.090 19,907 -0.11(-1.77%)
Aug 21, 2009 6.160 6.250 6.040 6.200 104,976 +0.12(+1.97%)
Aug 20, 2009 6.160 6.160 5.770 6.080 62,917 -0.09(-1.46%)
Aug 19, 2009 6.290 6.430 5.941 6.170 64,230 -0.17(-2.68%)
Aug 18, 2009 5.650 6.400 5.600 6.340 69,044 +0.73(+13.01%)
Aug 17, 2009 5.450 5.750 5.450 5.610 58,513 +0.02(+0.36%)
Aug 14, 2009 5.580 5.650 5.450 5.590 49,482 +0.01(+0.18%)
Aug 13, 2009 5.650 5.710 5.350 5.580 37,286 -0.07(-1.24%)
Aug 12, 2009 5.330 5.850 5.330 5.650 90,201 +0.37(+7.01%)
Aug 11, 2009 5.300 5.450 5.120 5.280 32,050 -0.02(-0.38%)
Aug 10, 2009 5.190 5.470 5.070 5.300 50,800 +0.08(+1.53%)
Aug 07, 2009 5.230 5.300 5.050 5.220 38,382 +0.07(+1.36%)
Aug 06, 2009 5.490 5.840 5.070 5.150 98,878 +0.22(+4.46%)
Aug 05, 2009 5.150 5.200 4.781 4.930 69,077 -0.23(-4.46%)
Aug 04, 2009 5.140 5.330 5.000 5.160 79,474 -0.01(-0.19%)
Aug 03, 2009 5.270 5.460 5.070 5.170 38,229 -0.09(-1.71%)
Jul 31, 2009 5.150 5.390 4.920 5.260 86,191 +0.11(+2.14%)
Jul 30, 2009 5.090 5.430 5.010 5.150 63,551 +0.13(+2.59%)
Jul 29, 2009 5.050 5.070 4.810 5.020 52,850 -0.17(-3.28%)
Jul 28, 2009 5.070 5.190 4.910 5.190 27,856 +0.08(+1.57%)
Jul 27, 2009 5.170 5.200 4.900 5.110 69,118 -0.07(-1.35%)
Jul 24, 2009 5.210 5.270 5.000 5.180 450 -0.03(-0.58%)
Jul 23, 2009 4.830 5.270 4.830 5.210 115,699 +0.35(+7.20%)
Jul 22, 2009 4.660 4.930 4.660 4.860 67,636 +0.20(+4.29%)
Jul 21, 2009 4.670 4.670 4.510 4.660 43,892 -0.01(-0.21%)
Jul 20, 2009 4.700 4.700 4.600 4.670 49,815 -0.03(-0.64%)
Jul 17, 2009 4.710 4.710 4.550 4.700 88,600 +0.00(+0.00%)
Jul 16, 2009 4.650 4.760 4.500 4.700 52,496 +0.09(+1.95%)
Jul 15, 2009 4.340 4.620 4.231 4.610 98,312 +0.31(+7.21%)
Jul 14, 2009 4.380 4.380 4.090 4.300 29,256 -0.08(-1.83%)
Jul 13, 2009 4.300 4.380 4.100 4.380 29,636 +0.08(+1.86%)
Jul 10, 2009 4.280 4.300 4.140 4.300 23,758 -0.01(-0.23%)
Jul 09, 2009 4.250 4.380 4.090 4.310 40,303 +0.06(+1.41%)
Jul 08, 2009 4.290 4.310 4.090 4.250 38,408 +0.01(+0.24%)
Jul 07, 2009 4.120 4.530 4.070 4.240 51,590 +0.17(+4.18%)
Jul 06, 2009 4.400 4.590 3.950 4.070 105,416 -0.43(-9.56%)
Jul 02, 2009 4.720 4.750 4.380 4.500 30,888 -0.20(-4.26%)
Jul 01, 2009 4.840 4.840 4.570 4.700 64,780 -0.10(-2.08%)
Jun 30, 2009 4.410 4.810 4.410 4.800 68,062 +0.44(+10.09%)
Jun 29, 2009 4.750 4.790 4.210 4.360 138,214 -0.45(-9.36%)
Jun 26, 2009 4.230 4.850 4.210 4.810 1,309,818 +0.58(+13.71%)
Jun 25, 2009 4.030 4.290 4.000 4.230 176,938 -0.01(-0.24%)
Jun 24, 2009 4.530 4.545 4.110 4.240 171,723 -0.19(-4.29%)
Jun 23, 2009 4.310 4.760 3.910 4.430 78,051 +0.13(+3.02%)
Jun 22, 2009 4.360 4.610 4.110 4.300 90,253 -0.05(-1.15%)
Jun 19, 2009 4.420 4.890 4.190 4.350 90,485 +0.06(+1.40%)
Jun 18, 2009 4.440 4.750 4.180 4.290 59,900 -0.14(-3.16%)
Jun 17, 2009 4.460 4.555 4.190 4.430 38,572 -0.02(-0.45%)
Jun 16, 2009 4.670 4.670 2.850 4.450 48,679 -0.11(-2.41%)
Jun 15, 2009 4.900 4.910 4.520 4.560 50,663 -0.37(-7.51%)
Jun 12, 2009 4.950 4.950 4.700 4.930 23,917 -0.06(-1.20%)
Jun 11, 2009 4.940 5.010 4.700 4.990 44,100 +0.06(+1.22%)
Jun 10, 2009 5.050 5.050 4.600 4.930 27,100 +0.02(+0.41%)
Jun 09, 2009 4.930 5.030 4.800 4.910 27,894 +0.06(+1.24%)
Jun 08, 2009 4.800 4.920 4.400 4.850 31,300 -0.09(-1.82%)
Jun 05, 2009 4.880 4.950 4.610 4.940 33,619 +0.10(+2.07%)
Jun 04, 2009 4.690 4.890 4.690 4.840 101,102 +0.08(+1.68%)
Jun 03, 2009 4.770 4.770 4.510 4.760 25,300 +0.04(+0.85%)
Jun 02, 2009 4.770 4.930 4.560 4.720 52,800 -0.17(-3.48%)
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.