$6.04 -0.28 (%) Red Lion Hotels Corp - NYSE

Feb. 8, 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
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
12/7/20157.647.687.507.5038,132
12/4/20157.687.727.617.6615,051
12/3/20157.657.797.597.6624,699
12/2/20157.677.747.637.6528,291
12/1/20157.457.757.457.71134,812
11/30/20157.617.617.437.4644,397
11/27/20157.467.637.427.6012,164
11/25/20157.337.487.307.4458,902
11/24/20157.107.467.107.4452,735
11/23/20157.167.247.137.2427,617
11/20/20157.247.347.177.2033,173
11/19/20157.377.397.247.2940,979
11/18/20157.217.577.137.4351,135
11/17/20157.107.237.057.2238,252
11/16/20157.137.177.007.0865,212
11/13/20157.027.177.027.1460,954
11/12/20157.007.066.947.0261,441
11/11/20156.927.096.717.0453,550
11/10/20157.377.456.826.89145,379
11/9/20157.968.077.357.4185,720
11/6/20158.158.367.897.9965,627
11/5/20158.498.498.218.2826,066
11/4/20158.618.658.458.5020,242
11/3/20158.408.658.298.6193,730
11/2/20158.198.398.158.3947,806
10/30/20158.298.298.198.1911,916
10/29/20158.238.308.128.1940,566
10/28/20158.218.448.108.2694,539
10/27/20158.128.178.078.1537,230
10/26/20158.308.408.028.1259,894
10/23/20158.338.408.238.3453,810
10/22/20158.328.348.208.2734,703
10/21/20158.198.348.198.2119,825
10/20/20158.388.398.108.2160,622
10/19/20158.258.498.258.3451,665
10/16/20158.418.418.268.2735,292
10/15/20158.298.498.258.3216,365
10/14/20158.368.598.278.3138,200
10/13/20158.778.828.348.4238,461
10/12/20158.618.908.568.7741,055
10/9/20158.888.968.598.7115,250
10/8/20159.009.108.818.9124,018
10/7/20159.249.278.558.98114,837
10/6/20159.199.559.059.2675,940
10/5/20158.909.238.909.1966,777
10/2/20158.678.898.588.8939,649
10/1/20158.508.848.508.7075,427
9/30/20158.778.778.508.5077,846
9/29/20158.708.798.508.6057,792
9/28/20158.758.888.628.7076,056
9/25/20158.578.888.578.8379,343
9/24/20158.328.558.308.5534,607
9/23/20158.348.458.258.3165,678
9/22/20158.328.428.208.2629,396
9/21/20158.408.658.258.35112,001
9/18/20158.408.508.228.33175,945
9/17/20158.288.448.288.4068,646
9/16/20158.018.278.018.2251,234
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center