$8.70 0.00 (%) Red Lion Hotels Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLH historical data

Date Open High Low Close Volume
12/2/20168.658.858.658.7033,326
12/1/20168.809.048.608.7052,154
11/30/20169.009.008.708.8020,146
11/29/20169.109.108.858.9042,597
11/28/20169.159.259.009.0531,764
11/25/20169.209.259.109.2518,114
11/23/20169.209.309.109.2029,072
11/22/20169.159.359.059.2593,274
11/21/20169.309.359.059.2060,016
11/18/20168.959.358.909.3059,034
11/17/20169.059.188.908.9565,905
11/16/20169.009.208.908.95317,103
11/15/20169.309.338.959.0029,823
11/14/20169.359.409.209.3038,793
11/11/20169.009.409.009.40115,516
11/10/20168.859.208.759.00132,413
11/9/20168.558.858.308.8594,287
11/8/20168.708.808.658.7564,619
11/7/20168.608.708.408.70169,338
11/4/20168.408.508.308.4044,745
11/3/20168.158.358.158.3026,805
11/2/20168.208.308.108.1518,899
11/1/20168.458.608.308.3028,183
10/31/20168.158.408.108.4036,713
10/28/20168.178.258.108.1522,369
10/27/20168.208.208.108.1517,513
10/26/20168.258.258.158.207,352
10/25/20168.208.358.208.256,158
10/24/20168.308.308.208.305,474
10/21/20168.108.258.108.208,877
10/20/20168.208.258.158.2512,351
10/19/20168.108.258.088.1524,219
10/18/20168.258.357.958.0524,966
10/17/20168.358.358.258.254,372
10/14/20168.448.448.338.378,000
10/13/20168.448.458.368.399,366
10/12/20168.398.558.298.518,527
10/11/20168.468.538.328.3918,563
10/10/20168.508.528.448.5014,017
10/7/20168.508.508.408.488,670
10/6/20168.418.508.168.4610,983
10/5/20168.348.478.318.3920,677
10/4/20168.298.428.188.2922,421
10/3/20168.328.398.188.2217,331
9/30/20168.058.447.948.3448,033
9/29/20168.088.137.908.0817,472
9/28/20168.108.188.088.1613,424
9/27/20168.308.308.038.1144,579
9/26/20168.158.358.108.3134,874
9/23/20168.208.218.078.1734,314
9/22/20167.798.257.758.2390,278
9/21/20167.797.797.507.7681,989
9/20/20167.837.837.757.7813,552
9/19/20167.787.817.667.7925,058
9/16/20167.847.877.737.7647,479
9/15/20168.048.047.697.8336,872
9/14/20167.108.067.107.89201,846
9/13/20166.757.056.756.9633,357
9/12/20166.706.826.706.8022,620
9/9/20166.726.756.706.7150,933
9/8/20166.756.856.726.7614,679
9/7/20166.556.876.556.8227,750
9/6/20166.396.576.356.5336,917
9/2/20166.436.436.256.39110,897
9/1/20166.566.616.306.4037,023
8/31/20166.516.586.436.5420,386
8/30/20166.666.846.436.4965,131
8/29/20166.776.856.596.6432,408
8/26/20166.837.066.776.8119,968
8/25/20166.826.926.736.8318,967
8/24/20166.876.876.756.8626,721
8/23/20166.776.896.726.8210,210
8/22/20166.656.766.656.7222,697
8/19/20166.736.736.616.6928,220
8/18/20166.546.866.496.75198,864
8/17/20166.806.826.416.5058,260
8/16/20166.816.856.736.7944,290
8/15/20166.676.826.676.8015,335
8/12/20166.656.796.556.7431,678
8/11/20166.666.706.586.6332,685
8/10/20166.886.886.656.6739,510
8/9/20167.027.096.846.8546,367
8/8/20167.107.106.887.0517,988
8/5/20167.017.217.017.0638,043
8/4/20166.957.076.797.0044,972
8/3/20167.607.686.786.94115,323
8/2/20167.647.757.517.5435,582
8/1/20167.927.927.577.6121,841
7/29/20168.128.127.887.9436,372
7/28/20168.298.407.958.1941,765
7/27/20168.308.358.158.2916,393
7/26/20168.208.308.168.2914,879
7/25/20168.108.228.108.1712,782
7/22/20168.088.248.058.1312,413
7/21/20167.968.147.888.1321,857
7/20/20168.118.117.917.9723,046
7/19/20168.248.328.028.0427,753
7/18/20168.258.467.928.31115,699
7/15/20168.108.188.008.1435,269
7/14/20168.088.087.938.0247,719
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center