Red Lion Hotels Corp $5.75

up +0.01


29/8/2014 03:59 PM  |  NYSE : RLH  
Industries : Leisure / Lodging
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLH historical data

Date Open High Low Close Volume
8/29/20145.695.825.625.7516,526
8/28/20145.665.745.605.747,420
8/27/20145.595.665.585.6616,336
8/26/20145.505.595.465.594,600
8/25/20145.465.575.425.578,104
8/22/20145.445.585.445.495,588
8/21/20145.475.605.415.6020,594
8/20/20145.515.565.425.515,264
8/19/20145.555.595.515.5910,493
8/18/20145.525.595.495.555,196
8/15/20145.425.565.425.5610,957
8/14/20145.425.575.275.5318,603
8/13/20145.605.835.275.4876,413
8/12/20145.455.595.455.5784,176
8/11/20145.495.515.425.5015,947
8/8/20145.465.595.425.4938,086
8/7/20145.495.495.435.496,356
8/6/20145.415.485.415.417,454
8/5/20145.385.485.375.4811,218
8/4/20145.445.545.395.537,216
8/1/20145.525.535.355.535,984
7/31/20145.455.535.405.485,114
7/30/20145.455.555.425.493,181
7/29/20145.585.595.425.476,878
7/28/20145.595.615.525.584,717
7/25/20145.445.635.445.5973,105
7/24/20145.475.605.365.5314,160
7/23/20145.615.625.395.586,248
7/22/20145.605.615.425.471,986
7/21/20145.545.595.425.484,170
7/18/20145.455.655.455.572,659
7/17/20145.515.635.515.554,408
7/16/20145.415.605.405.6016,122
7/15/20145.455.605.355.507,670
7/14/20145.675.675.595.601,981
7/11/20145.405.675.405.607,541
7/10/20145.555.705.375.6716,996
7/9/20145.585.695.355.6245,993
7/8/20145.325.615.325.5436,514
7/7/20145.375.495.355.436,016
7/3/20145.465.475.395.398,186
7/2/20145.375.495.335.455,502
7/1/20145.465.505.395.465,079
6/30/20145.615.615.465.4828,064
6/27/20145.465.605.465.606,934
6/26/20145.465.535.465.482,176
6/25/20145.595.595.485.543,275
6/24/20145.485.585.465.505,808
6/23/20145.595.605.485.5324,069
6/20/20145.595.685.495.6826,376
6/19/20145.605.645.535.5916,957
6/18/20145.595.675.595.633,495
6/17/20145.555.655.555.626,531
6/16/20145.605.675.545.587,545
6/13/20145.575.685.575.632,905
6/12/20145.545.725.465.6522,806
6/11/20145.605.675.595.601,985
6/10/20145.665.675.595.653,247
6/9/20145.645.705.495.7046,850
6/6/20145.545.655.535.6216,127
6/5/20145.525.655.465.6319,205
6/4/20145.645.675.595.6417,146
6/3/20145.765.765.625.6514,895
6/2/20145.745.805.705.757,002
5/30/20145.815.845.755.849,936
5/29/20145.685.855.675.8551,834
5/28/20145.755.845.675.8216,577
5/27/20145.835.835.655.777,857
5/23/20145.845.895.785.8431,571
5/22/20145.755.885.695.8849,590
5/21/20145.765.815.735.7819,215
5/20/20145.755.835.715.8028,554
5/19/20145.875.905.675.7941,832
5/16/20145.675.855.655.8218,991
5/15/20145.735.895.685.788,242
5/14/20145.875.875.785.782,521
5/13/20145.816.015.805.92210,711
5/12/20145.765.845.765.815,724
5/9/20145.805.855.795.795,210
5/8/20145.715.925.675.8529,632
5/7/20145.855.895.835.866,219
5/6/20145.975.975.865.874,814
5/5/20145.756.065.755.9368,684
5/2/20145.706.035.705.9487,111
5/1/20145.755.755.655.679,022
4/30/20145.765.855.745.754,580
4/29/20145.685.725.675.727,354
4/28/20145.675.785.655.6617,210
4/25/20145.725.725.705.702,028
4/24/20145.705.705.665.684,300
4/23/20145.745.855.665.7142,968
4/22/20145.835.945.745.7515,551
4/21/20145.725.855.695.835,650
4/17/20145.755.795.655.7715,332
4/16/20145.825.835.665.786,610
4/15/20145.945.945.795.836,187
4/14/20145.895.945.685.9441,989
4/11/20145.785.945.675.919,973
4/10/20145.895.895.685.846,528
4/9/20145.915.915.805.878,424
Trading Center