$6.98 -0.02 (%) Red Lion Hotels Corp - NYSE

Apr. 27, 2015 | 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
4/27/20157.007.006.936.9845,022
4/24/20156.847.076.797.00121,476
4/23/20156.726.856.726.7964,276
4/22/20156.796.806.696.8034,950
4/21/20156.726.796.726.7922,813
4/20/20156.746.796.676.7910,000
4/17/20156.666.776.626.7617,356
4/16/20156.706.716.616.6611,217
4/15/20156.696.746.616.7057,301
4/14/20156.646.646.556.6230,649
4/13/20156.626.706.566.629,295
4/10/20156.636.756.566.738,672
4/9/20156.536.666.526.6516,000
4/8/20156.516.606.436.5645,443
4/7/20156.726.746.476.5666,710
4/6/20156.846.846.696.6943,381
4/2/20156.766.826.646.7816,619
4/1/20156.646.736.596.7329,586
3/31/20156.756.786.626.6732,826
3/30/20156.746.786.656.7839,963
3/27/20156.636.666.546.658,022
3/26/20156.486.646.486.609,427
3/25/20156.686.706.516.6040,089
3/24/20156.796.796.686.7238,993
3/23/20156.736.806.706.7851,855
3/20/20156.786.806.686.68101,166
3/19/20156.866.956.756.7961,413
3/18/20156.477.146.476.80504,172
3/17/20156.456.566.436.4616,617
3/16/20156.406.606.406.5921,138
3/13/20156.556.606.416.4614,606
3/12/20156.356.586.356.5817,600
3/11/20156.476.476.406.4312,126
3/10/20156.386.536.386.4413,513
3/9/20156.716.726.426.4772,931
3/6/20156.836.836.716.7713,056
3/5/20156.816.856.716.776,753
3/4/20156.826.836.756.7911,753
3/3/20156.806.866.776.8212,634
3/2/20156.886.886.726.8126,089
2/27/20156.536.846.536.8032,349
2/26/20156.786.856.756.7956,033
2/25/20156.806.816.786.7911,733
2/24/20156.766.796.716.713,890
2/23/20156.856.856.756.7531,983
2/20/20156.866.886.836.8413,953
2/19/20156.836.896.826.8918,586
2/18/20156.896.896.836.8315,585
2/17/20156.656.956.576.82105,320
2/13/20156.496.816.496.6357,314
2/12/20156.486.596.406.4933,720
2/11/20156.506.516.416.4540,544
2/10/20156.456.516.416.4111,040
2/9/20156.446.506.356.4237,999
2/6/20156.416.496.416.4512,498
2/5/20156.456.456.396.4423,660
2/4/20156.396.456.396.4547,621
2/3/20156.446.456.366.3634,217
2/2/20156.426.456.276.4534,050
1/30/20156.416.446.386.424,161
1/29/20156.456.456.396.396,928
1/28/20156.386.426.386.4215,908
1/27/20156.386.436.386.4115,168
1/26/20156.476.476.386.3866,826
1/23/20156.456.486.416.4348,227
1/22/20156.346.496.346.4375,106
1/21/20156.306.366.306.33516,761
1/20/20156.286.306.256.3031,399
1/16/20156.256.316.256.3111,655
1/15/20156.316.326.266.263,817
1/14/20156.306.346.266.349,939
1/13/20156.346.356.276.27168,743
1/12/20156.276.286.266.272,630
1/9/20156.286.306.276.3010,123
1/8/20156.346.346.236.3412,102
1/7/20156.216.346.216.328,253
1/6/20156.346.346.186.2714,369
1/5/20156.346.346.216.2911,799
1/2/20156.356.446.236.3516,863
12/31/20146.156.386.156.3446,774
12/30/20146.096.156.026.1551,277
12/29/20146.016.096.016.076,912
12/26/20146.046.096.046.0612,927
12/24/20146.086.086.046.041,552
12/23/20146.016.055.866.0328,684
12/22/20146.086.106.026.0212,933
12/19/20145.996.075.996.0467,664
12/18/20146.006.005.955.9914,894
12/17/20145.966.005.945.9913,005
12/16/20145.965.985.925.984,855
12/15/20145.985.985.915.96814
12/12/20145.965.995.905.957,881
12/11/20145.985.995.895.9718,113
12/10/20146.006.005.965.963,384
12/9/20145.875.995.875.988,266
12/8/20145.965.965.925.932,428
12/5/20145.865.985.865.964,260
12/4/20145.925.935.875.872,582
12/3/20145.925.925.875.871,500
12/2/20145.905.925.855.8911,078
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center