$6.81 +0.01 (%) Red Lion Hotels Corp - NYSE

Mar. 2, 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
2/27/20156.536.846.536.8032,349
2/26/20156.786.856.756.7956,033
2/25/20156.806.816.786.7911,733
2/24/20156.766.796.716.713,890
2/23/20156.856.856.756.7531,983
2/20/20156.866.886.836.8413,953
2/19/20156.836.896.826.8918,586
2/18/20156.896.896.836.8315,585
2/17/20156.656.956.576.82105,320
2/13/20156.496.816.496.6357,314
2/12/20156.486.596.406.4933,720
2/11/20156.506.516.416.4540,544
2/10/20156.456.516.416.4111,040
2/9/20156.446.506.356.4237,999
2/6/20156.416.496.416.4512,498
2/5/20156.456.456.396.4423,660
2/4/20156.396.456.396.4547,621
2/3/20156.446.456.366.3634,217
2/2/20156.426.456.276.4534,050
1/30/20156.416.446.386.424,161
1/29/20156.456.456.396.396,928
1/28/20156.386.426.386.4215,908
1/27/20156.386.436.386.4115,168
1/26/20156.476.476.386.3866,826
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center