RED LION HOTELS $6.87

up +0.01


20/5/2013 01:20 PM  |  NYSE : RLH  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

RLH historical data

Date Open High Low Close Volume
5/17/2013 6.88 6.90 6.80 6.86 745
5/16/2013 6.71 6.92 6.71 6.88 374
5/15/2013 6.82 7.00 6.62 6.66 770
5/14/2013 6.80 6.85 6.73 6.85 896
5/13/2013 6.59 6.79 6.59 6.79 852
5/10/2013 6.67 6.67 6.55 6.62 370
5/9/2013 6.66 6.77 6.54 6.67 239
5/8/2013 6.53 6.67 6.34 6.65 1047
5/7/2013 6.69 6.79 6.53 6.55 403
5/6/2013 6.75 6.76 6.55 6.66 282
5/3/2013 6.74 6.80 6.54 6.78 415
5/2/2013 6.47 6.72 6.43 6.65 208
5/1/2013 6.51 6.55 6.45 6.48 867
4/30/2013 6.64 6.65 6.51 6.53 235
4/29/2013 6.50 6.62 6.45 6.60 1018
4/26/2013 6.53 7.05 6.26 6.42 4894
4/25/2013 6.33 6.41 6.18 6.32 476
4/24/2013 6.30 6.36 6.25 6.33 85
4/23/2013 6.25 6.38 6.15 6.30 299
4/22/2013 6.38 6.38 6.14 6.21 244
4/19/2013 6.23 6.37 6.23 6.34 265
4/18/2013 6.22 6.33 6.21 6.23 205
4/17/2013 6.42 6.47 6.16 6.20 696
4/16/2013 6.56 6.67 6.45 6.50 752
4/15/2013 6.74 6.85 6.43 6.54 740
4/12/2013 6.84 7.00 6.61 6.74 520
4/11/2013 6.83 7.15 6.80 6.88 2107
4/10/2013 6.85 6.87 6.70 6.82 422
4/9/2013 6.87 6.87 6.75 6.80 221
4/8/2013 6.81 6.86 6.76 6.85 188
4/5/2013 6.86 6.90 6.75 6.77 340
4/4/2013 6.93 6.96 6.89 6.94 209
4/3/2013 6.87 6.99 6.84 6.91 253
4/2/2013 6.91 7.00 6.84 6.84 120
4/1/2013 7.08 7.11 6.78 6.90 356
3/28/2013 7.06 7.12 6.94 7.11 356
3/27/2013 6.77 7.04 6.77 7.03 1182
3/26/2013 6.96 6.96 6.68 6.83 195
3/25/2013 6.97 6.97 6.83 6.91 219
3/22/2013 6.89 7.00 6.81 7.00 265
3/21/2013 6.91 6.96 6.82 6.89 282
3/20/2013 6.89 7.12 6.77 6.90 341
3/19/2013 7.02 7.07 6.77 6.88 658
3/18/2013 6.99 7.02 6.87 7.00 278
3/15/2013 6.94 7.12 6.87 7.07 928
3/14/2013 6.93 6.97 6.63 6.97 612
3/13/2013 6.94 6.95 6.77 6.94 129
3/12/2013 6.97 7.10 6.89 6.96 152
3/11/2013 6.96 7.09 6.87 6.96 239
3/8/2013 7.04 7.06 6.88 7.00 211
3/7/2013 7.04 7.08 6.84 6.98 3136
3/6/2013 5.89 7.07 5.63 7.02 2953
3/5/2013 6.97 7.01 6.83 7.00 743
3/4/2013 6.70 6.89 6.70 6.87 846
3/1/2013 6.84 7.00 6.72 6.74 1460
2/28/2013 7.24 7.35 7.17 7.21 433
2/27/2013 7.77 7.97 6.99 7.24 4169
2/26/2013 7.23 7.59 7.22 7.47 820
2/25/2013 7.28 7.29 7.10 7.18 839
2/22/2013 7.34 7.34 7.04 7.24 1523
2/21/2013 7.31 7.41 7.24 7.30 1348
2/20/2013 7.63 7.63 7.24 7.31 875
2/19/2013 7.81 7.89 7.46 7.65 432
2/15/2013 7.87 7.89 7.65 7.80 314
2/14/2013 7.88 7.90 7.76 7.82 117
2/13/2013 7.84 7.90 7.72 7.88 296
2/12/2013 7.90 7.90 7.79 7.84 219
2/11/2013 7.95 7.98 7.81 7.91 386
2/8/2013 7.85 8.00 7.80 7.93 231
2/7/2013 7.85 7.86 7.52 7.86 760
2/6/2013 8.08 8.08 7.82 7.83 823
2/5/2013 7.95 8.14 7.94 8.13 1055
2/4/2013 8.17 8.59 7.86 7.94 3671
2/1/2013 7.47 7.77 7.42 7.75 771
1/31/2013 7.34 7.48 7.25 7.47 1306
1/30/2013 7.49 7.50 7.32 7.33 415
1/29/2013 7.60 7.60 7.42 7.49 652
1/28/2013 7.57 7.64 7.52 7.59 364
1/25/2013 7.55 7.60 7.45 7.58 526
1/24/2013 7.70 7.70 7.20 7.50 1881
1/23/2013 7.80 7.80 7.43 7.71 1716
1/22/2013 7.71 7.79 7.51 7.79 648
1/18/2013 7.56 7.77 7.45 7.73 950
1/17/2013 7.72 7.81 7.49 7.56 933
1/16/2013 7.84 7.84 7.57 7.68 1200
1/15/2013 7.89 7.95 7.71 7.93 1178
1/14/2013 8.12 8.18 7.81 7.90 971
1/11/2013 8.32 8.34 7.88 8.15 1815
1/10/2013 8.36 8.36 8.20 8.31 737
1/9/2013 8.41 8.44 7.87 8.35 2643
1/8/2013 8.24 9.30 7.72 8.43 7339
1/7/2013 8.40 8.40 8.04 8.26 2024
1/4/2013 8.03 8.46 7.99 8.35 3915
1/3/2013 8.00 8.02 7.91 8.00 950
1/2/2013 8.00 8.03 7.92 7.99 1529
12/31/2012 7.73 7.98 7.65 7.89 2412
12/28/2012 7.44 7.79 7.40 7.64 1286
12/27/2012 7.64 7.64 7.04 7.45 640
12/26/2012 7.78 7.78 7.47 7.59 341
12/24/2012 7.85 7.85 7.62 7.77 243
Marketplace
Trading Center