$8.08 0.00 (%) Red Lion Hotels Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
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
7/13/20168.048.117.847.9128,340
7/12/20167.678.197.678.05109,802
7/11/20167.307.557.307.5318,931
7/8/20166.887.306.887.2836,993
7/7/20166.866.996.826.8627,916
7/6/20166.826.946.736.8023,055
7/5/20166.986.996.766.8944,141
7/1/20167.207.406.977.0625,087
6/30/20167.097.477.057.2650,215
6/29/20167.297.427.037.0656,713
6/28/20166.997.426.977.2434,138
6/27/20166.896.986.716.9751,898
6/24/20167.367.606.906.97971,296
6/23/20167.377.997.327.5692,466
6/22/20167.067.477.067.2832,577
6/21/20167.037.136.927.1243,703
6/20/20166.636.906.636.8226,378
6/17/20166.366.626.366.6049,900
6/16/20166.546.766.236.3251,568
6/15/20166.666.696.526.5535,756
6/14/20166.756.756.526.6424,959
6/13/20167.107.166.666.7526,358
6/10/20167.237.237.057.0816,682
6/9/20167.117.357.067.2328,833
6/8/20167.547.737.137.1857,160
6/7/20167.417.647.357.5123,113
6/6/20167.817.847.517.5418,909
6/3/20167.917.917.407.4468,528
6/2/20167.987.987.897.937,592
6/1/20167.798.057.797.9413,684
5/31/20168.078.097.988.0419,742
5/27/20167.948.107.898.0917,489
5/26/20168.078.077.847.8712,881
5/25/20168.018.077.998.038,032
5/24/20167.858.067.858.0513,811
5/23/20168.038.037.757.7933,614
5/20/20167.638.077.638.0416,641
5/19/20167.607.837.607.6922,171
5/18/20167.667.717.657.668,830
5/17/20167.877.907.617.6425,398
5/16/20167.537.897.537.8610,673
5/13/20167.537.617.427.5135,190
5/12/20167.817.817.467.5023,265
5/11/20167.577.887.577.8019,846
5/10/20167.857.967.787.8825,242
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center