$8.14 -0.04 (%) Red Lion Hotels Corp - NYSE

Jul. 31, 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
7/31/20158.208.218.098.1416,717
7/30/20158.168.208.068.1842,033
7/29/20158.108.208.068.1424,749
7/28/20158.508.508.108.1234,918
7/27/20158.268.488.188.4475,573
7/24/20158.408.408.188.3426,851
7/23/20158.398.438.278.4051,436
7/22/20158.338.408.288.4030,556
7/21/20158.398.428.308.3354,775
7/20/20158.758.758.258.41161,508
7/17/20158.708.728.628.72113,404
7/16/20158.748.758.608.68146,578
7/15/20158.498.648.418.63196,420
7/14/20158.158.468.128.45222,399
7/13/20157.808.227.808.18258,072
7/10/20157.647.867.647.8041,768
7/9/20157.647.677.597.6048,043
7/8/20157.667.667.567.6034,399
7/7/20157.737.737.627.6722,216
7/6/20157.657.757.627.7546,568
7/2/20157.687.757.687.7536,555
7/1/20157.697.757.647.7537,327
6/30/20157.727.747.617.6635,278
6/29/20157.617.757.577.74188,915
6/26/20157.647.697.607.6175,092
6/25/20157.517.657.517.6084,898
6/24/20157.557.557.497.5441,840
6/23/20157.507.557.477.5477,215
6/22/20157.457.507.417.5036,909
6/19/20157.437.447.327.4477,510
6/18/20157.267.496.987.36201,362
6/17/20157.257.447.257.31279,155
6/16/20157.207.257.207.2113,014
6/15/20157.237.257.197.2126,217
6/12/20157.257.257.217.2135,522
6/11/20157.107.257.107.2132,509
6/10/20157.257.277.117.1263,530
6/9/20157.227.337.187.2463,697
6/8/20157.257.307.157.2577,541
6/5/20157.347.347.217.2531,331
6/4/20157.267.357.167.3241,066
6/3/20157.317.357.177.2432,405
6/2/20157.327.357.267.3348,931
6/1/20157.297.407.297.3275,720
5/29/20157.337.397.307.3110,565
5/28/20157.297.357.267.3211,561
5/27/20157.287.357.227.3421,089
5/26/20157.377.387.147.2446,017
5/22/20157.357.357.337.338,500
5/21/20157.327.367.307.3341,563
5/20/20157.267.357.267.3524,133
5/19/20157.357.357.297.3224,233
5/18/20157.267.347.257.3029,588
5/15/20157.307.357.257.3124,340
5/14/20157.357.357.247.2618,847
5/13/20157.357.407.317.3130,137
5/12/20157.257.357.257.3548,693
5/11/20157.607.607.267.27109,032
5/8/20157.107.356.907.32263,206
5/7/20157.067.086.917.0365,219
5/6/20157.007.106.997.04281,123
5/5/20157.017.106.846.9967,156
5/4/20157.027.026.937.0023,218
5/1/20157.027.027.007.0248,433
4/30/20157.017.106.887.0026,094
4/29/20156.907.056.817.0275,739
4/28/20156.956.956.866.8927,176
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!