$5.90 -0.02 (%) Red Lion Hotels Corp - NYSE

Nov. 28, 2014 | 12:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLH historical data

Date Open High Low Close Volume
11/28/20145.925.935.905.90913
11/26/20145.865.965.865.921,972
11/25/20145.875.955.865.903,992
11/24/20145.955.955.835.8919,836
11/21/20145.885.995.885.933,059
11/20/20145.905.915.905.903,518
11/19/20145.906.005.875.919,578
11/18/20145.995.995.925.959,353
11/17/20145.935.985.925.985,355
11/14/20145.935.985.935.983,030
11/13/20145.996.005.955.9710,185
11/12/20145.915.995.875.9510,015
11/11/20145.855.995.855.9522,263
11/10/20146.006.005.925.9758,346
11/7/20145.956.005.905.9732,621
11/6/20145.856.095.855.9658,529
11/5/20145.735.845.665.7331,650
11/4/20145.715.755.615.7510,017
11/3/20145.685.715.605.612,964
10/31/20145.615.695.585.674,332
10/30/20145.695.695.615.622,653
10/29/20145.615.655.535.6310,322
10/28/20145.625.675.555.6610,194
10/27/20145.595.675.555.651,206
10/24/20145.705.705.565.597,296
10/23/20145.735.735.605.6017,810
10/22/20145.585.705.485.7019,698
10/21/20145.435.685.425.6718,529
10/20/20145.545.595.465.565,759
10/17/20145.475.605.475.5911,630
10/16/20145.415.505.415.502,894
10/15/20145.435.435.435.43456
10/14/20145.465.465.415.434,739
10/13/20145.405.565.365.3812,021
10/10/20145.315.475.315.4313,417
10/9/20145.305.385.305.375,093
10/8/20145.515.515.265.3320,921
10/7/20145.575.575.415.4416,593
10/6/20145.545.655.525.595,121
10/3/20145.545.545.525.542,681
10/2/20145.685.685.535.543,724
10/1/20145.635.635.565.6113,480
9/30/20145.615.695.595.6914,087
9/29/20145.605.655.585.656,083
9/26/20145.585.635.575.6212,317
9/25/20145.605.645.585.6022,060
9/24/20145.565.655.555.624,239
9/23/20145.645.645.585.593,225
9/22/20145.675.695.525.5323,652
9/19/20145.715.745.625.6219,421
9/18/20145.625.795.625.7016,020
9/17/20145.805.805.585.6315,635
9/16/20145.825.825.755.7915,143
9/15/20145.815.835.715.736,254
9/12/20145.895.895.815.871,651
9/11/20145.825.875.815.856,805
9/10/20145.885.895.845.885,519
9/9/20145.875.885.855.872,416
9/8/20145.845.885.735.8814,063
9/5/20145.885.885.705.7712,553
9/4/20145.835.895.755.7920,241
9/3/20145.825.855.745.8526,346
9/2/20145.725.815.725.7717,223
8/29/20145.695.825.625.7516,526
8/28/20145.665.745.605.747,420
8/27/20145.595.665.585.6616,336
8/26/20145.505.595.465.594,600
8/25/20145.465.575.425.578,104
8/22/20145.445.585.445.495,588
8/21/20145.475.605.415.6020,594
8/20/20145.515.565.425.515,264
8/19/20145.555.595.515.5910,493
8/18/20145.525.595.495.555,196
8/15/20145.425.565.425.5610,957
8/14/20145.425.575.275.5318,603
8/13/20145.605.835.275.4876,413
8/12/20145.455.595.455.5784,176
8/11/20145.495.515.425.5015,947
8/8/20145.465.595.425.4938,086
8/7/20145.495.495.435.496,356
8/6/20145.415.485.415.417,454
8/5/20145.385.485.375.4811,218
8/4/20145.445.545.395.537,216
8/1/20145.525.535.355.535,984
7/31/20145.455.535.405.485,114
7/30/20145.455.555.425.493,181
7/29/20145.585.595.425.476,878
7/28/20145.595.615.525.584,717
7/25/20145.445.635.445.5973,105
7/24/20145.475.605.365.5314,160
7/23/20145.615.625.395.586,248
7/22/20145.605.615.425.471,986
7/21/20145.545.595.425.484,170
7/18/20145.455.655.455.572,659
7/17/20145.515.635.515.554,408
7/16/20145.415.605.405.6016,122
7/15/20145.455.605.355.507,670
7/14/20145.675.675.595.601,981
7/11/20145.405.675.405.607,541
7/10/20145.555.705.375.6716,996
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center