$8.22 0.00 (%) Red Lion Hotels Corp - New York Stock Exchange, Inc.

May. 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
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
2/5/20166.436.436.276.3210,978
2/4/20166.066.486.066.4346,448
2/3/20165.786.075.736.0731,513
2/2/20165.715.875.655.7141,539
2/1/20165.685.815.585.7437,650
1/29/20165.605.715.605.6531,667
1/28/20165.645.765.575.5917,168
1/27/20165.705.725.455.6349,438
1/26/20165.705.755.615.7323,361
1/25/20165.815.895.695.7019,752
1/22/20165.775.925.755.85149,043
1/21/20165.755.825.645.7181,634
1/20/20165.855.855.545.7854,416
1/19/20165.955.965.855.9276,152
1/15/20166.266.265.905.9233,913
1/14/20166.486.486.206.3141,331
1/13/20166.946.996.456.5030,653
1/12/20167.017.016.836.8718,183
1/11/20166.917.016.866.9226,843
1/8/20167.077.086.926.9216,606
1/7/20167.007.076.906.9913,530
1/6/20166.937.056.877.0567,662
1/5/20167.017.146.997.1022,717
1/4/20166.877.096.877.0334,653
12/31/20157.017.056.877.0126,562
12/30/20157.007.106.967.0211,019
12/29/20156.967.146.967.0312,257
12/28/20156.917.076.916.9911,925
12/24/20156.957.066.946.989,843
12/23/20156.897.096.897.0115,164
12/22/20156.907.096.906.9312,472
12/21/20157.017.126.836.9527,206
12/18/20157.207.296.927.0369,006
12/17/20157.277.367.207.2012,040
12/16/20157.407.497.307.3316,182
12/15/20157.207.497.177.3332,299
12/14/20157.217.267.147.2021,183
12/11/20157.257.297.127.2010,024
12/10/20157.447.467.117.2154,714
12/9/20157.507.637.327.3918,362
12/8/20157.517.697.507.5984,708
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center