$6.43 0.00 (%) Red Lion Hotels Corp - NYSE

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLH historical data

Date Open High Low Close Volume
1/23/20156.456.486.416.4348,227
1/22/20156.346.496.346.4375,106
1/21/20156.306.366.306.33516,761
1/20/20156.286.306.256.3031,399
1/16/20156.256.316.256.3111,655
1/15/20156.316.326.266.263,817
1/14/20156.306.346.266.349,939
1/13/20156.346.356.276.27168,743
1/12/20156.276.286.266.272,630
1/9/20156.286.306.276.3010,123
1/8/20156.346.346.236.3412,102
1/7/20156.216.346.216.328,253
1/6/20156.346.346.186.2714,369
1/5/20156.346.346.216.2911,799
1/2/20156.356.446.236.3516,863
12/31/20146.156.386.156.3446,774
12/30/20146.096.156.026.1551,277
12/29/20146.016.096.016.076,912
12/26/20146.046.096.046.0612,927
12/24/20146.086.086.046.041,552
12/23/20146.016.055.866.0328,684
12/22/20146.086.106.026.0212,933
12/19/20145.996.075.996.0467,664
12/18/20146.006.005.955.9914,894
12/17/20145.966.005.945.9913,005
12/16/20145.965.985.925.984,855
12/15/20145.985.985.915.96814
12/12/20145.965.995.905.957,881
12/11/20145.985.995.895.9718,113
12/10/20146.006.005.965.963,384
12/9/20145.875.995.875.988,266
12/8/20145.965.965.925.932,428
12/5/20145.865.985.865.964,260
12/4/20145.925.935.875.872,582
12/3/20145.925.925.875.871,500
12/2/20145.905.925.855.8911,078
12/1/20145.855.885.805.854,616
11/28/20145.925.935.905.90913
11/26/20145.865.965.865.921,972
11/25/20145.875.955.865.903,992
11/24/20145.955.955.835.8919,836
11/21/20145.885.995.885.933,059
11/20/20145.905.915.905.903,518
11/19/20145.906.005.875.919,578
11/18/20145.995.995.925.959,353
11/17/20145.935.985.925.985,355
11/14/20145.935.985.935.983,030
11/13/20145.996.005.955.9710,185
11/12/20145.915.995.875.9510,015
11/11/20145.855.995.855.9522,263
11/10/20146.006.005.925.9758,346
11/7/20145.956.005.905.9732,621
11/6/20145.856.095.855.9658,529
11/5/20145.735.845.665.7331,650
11/4/20145.715.755.615.7510,017
11/3/20145.685.715.605.612,964
10/31/20145.615.695.585.674,332
10/30/20145.695.695.615.622,653
10/29/20145.615.655.535.6310,322
10/28/20145.625.675.555.6610,194
10/27/20145.595.675.555.651,206
10/24/20145.705.705.565.597,296
10/23/20145.735.735.605.6017,810
10/22/20145.585.705.485.7019,698
10/21/20145.435.685.425.6718,529
10/20/20145.545.595.465.565,759
10/17/20145.475.605.475.5911,630
10/16/20145.415.505.415.502,894
10/15/20145.435.435.435.43456
10/14/20145.465.465.415.434,739
10/13/20145.405.565.365.3812,021
10/10/20145.315.475.315.4313,417
10/9/20145.305.385.305.375,093
10/8/20145.515.515.265.3320,921
10/7/20145.575.575.415.4416,593
10/6/20145.545.655.525.595,121
10/3/20145.545.545.525.542,681
10/2/20145.685.685.535.543,724
10/1/20145.635.635.565.6113,480
9/30/20145.615.695.595.6914,087
9/29/20145.605.655.585.656,083
9/26/20145.585.635.575.6212,317
9/25/20145.605.645.585.6022,060
9/24/20145.565.655.555.624,239
9/23/20145.645.645.585.593,225
9/22/20145.675.695.525.5323,652
9/19/20145.715.745.625.6219,421
9/18/20145.625.795.625.7016,020
9/17/20145.805.805.585.6315,635
9/16/20145.825.825.755.7915,143
9/15/20145.815.835.715.736,254
9/12/20145.895.895.815.871,651
9/11/20145.825.875.815.856,805
9/10/20145.885.895.845.885,519
9/9/20145.875.885.855.872,416
9/8/20145.845.885.735.8814,063
9/5/20145.885.885.705.7712,553
9/4/20145.835.895.755.7920,241
9/3/20145.825.855.745.8526,346
9/2/20145.725.815.725.7717,223
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center