$7.06 -0.18 (%) Red Lion Hotels Corp - New York Stock Exchange, Inc.

Jun. 29, 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
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
5/9/20167.787.907.787.8122,331
5/6/20168.038.197.707.7844,938
5/5/20168.018.137.978.0219,961
5/4/20168.238.337.958.0061,144
5/3/20168.198.388.118.2435,536
5/2/20167.978.257.958.2224,155
4/29/20168.118.117.897.9037,921
4/28/20168.008.047.988.005,352
4/27/20168.238.237.908.0023,812
4/26/20168.118.137.968.0628,516
4/25/20168.058.158.028.1314,033
4/22/20168.028.158.008.0918,278
4/21/20167.728.037.728.0012,506
4/20/20167.658.017.657.7771,733
4/19/20168.028.197.577.6961,791
4/18/20168.318.317.977.9732,983
4/15/20168.258.378.178.1721,291
4/14/20168.368.368.188.2521,499
4/13/20168.458.458.288.3050,767
4/12/20168.628.688.428.5218,512
4/11/20168.808.808.608.6633,370
4/8/20168.618.758.578.7550,212
4/7/20168.378.548.368.5125,369
4/6/20168.468.728.368.4477,798
4/5/20168.608.648.468.4822,524
4/4/20168.568.698.568.5817,388
4/1/20168.448.608.378.5418,918
3/31/20168.308.508.308.4332,614
3/30/20168.288.308.278.3025,833
3/29/20168.228.308.218.2821,544
3/28/20168.218.258.108.2013,790
3/24/20168.018.228.018.1937,076
3/23/20167.958.017.797.9520,389
3/22/20167.778.007.778.0017,866
3/21/20167.997.997.807.869,544
3/18/20167.898.077.897.9916,137
3/17/20167.978.027.847.9421,223
3/16/20167.778.007.757.9719,991
3/15/20167.978.097.897.9033,939
3/14/20167.918.107.908.0933,734
3/11/20167.968.017.847.8933,947
3/10/20167.727.997.507.9435,510
3/9/20167.537.707.497.6827,921
3/8/20167.377.537.337.5026,312
3/7/20167.217.437.197.3649,473
3/4/20167.277.307.197.2435,290
3/3/20167.257.307.237.2923,520
3/2/20167.457.477.187.3074,598
3/1/20167.407.477.237.4732,822
2/29/20167.027.477.027.3879,922
2/26/20166.187.136.187.1363,648
2/25/20166.246.386.176.217,898
2/24/20166.436.526.186.2022,705
2/23/20166.516.516.426.4622,330
2/22/20166.386.536.306.5317,218
2/19/20166.306.536.276.3535,525
2/18/20165.686.355.686.3358,580
2/17/20165.906.095.625.6573,178
2/16/20165.675.815.675.7912,645
2/12/20165.605.655.605.619,456
2/11/20165.505.695.505.5825,576
2/10/20165.785.885.545.5729,224
2/9/20165.956.005.775.7720,959
2/8/20166.286.286.006.0431,042
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center