RED LIONS HOTEL CORPORATION (NY: RLH)
6.760 USD  +0.100 (+1.50%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 6.660 6.770 6.620 6.760 17,356 +0.10(+1.50%)
Apr 16, 2015 6.700 6.705 6.610 6.660 11,217 -0.04(-0.60%)
Apr 15, 2015 6.690 6.740 6.610 6.700 57,301 +0.08(+1.21%)
Apr 14, 2015 6.640 6.640 6.550 6.620 30,649 +0.00(+0.00%)
Apr 13, 2015 6.620 6.700 6.555 6.620 9,295 -0.11(-1.63%)
Apr 10, 2015 6.630 6.750 6.560 6.730 8,672 +0.08(+1.20%)
Apr 09, 2015 6.530 6.660 6.520 6.650 16,000 +0.09(+1.37%)
Apr 08, 2015 6.510 6.600 6.430 6.560 45,443 +0.00(+0.00%)
Apr 07, 2015 6.720 6.740 6.470 6.560 66,710 -0.13(-1.94%)
Apr 06, 2015 6.840 6.840 6.690 6.690 43,381 -0.09(-1.33%)
Apr 02, 2015 6.780 6.780 6.780 0 +0.05(+0.74%)
Apr 01, 2015 6.640 6.730 6.590 6.730 29,586 +0.06(+0.90%)
Mar 31, 2015 6.750 6.780 6.621 6.670 32,826 -0.11(-1.62%)
Mar 30, 2015 6.740 6.780 6.650 6.780 39,963 +0.13(+1.95%)
Mar 27, 2015 6.630 6.660 6.540 6.650 8,022 +0.05(+0.76%)
Mar 26, 2015 6.484 6.640 6.477 6.600 9,427 +0.00(+0.00%)
Mar 25, 2015 6.680 6.700 6.510 6.600 40,089 -0.12(-1.79%)
Mar 24, 2015 6.790 6.790 6.680 6.720 38,993 -0.06(-0.88%)
Mar 23, 2015 6.730 6.800 6.700 6.780 51,855 +0.10(+1.50%)
Mar 20, 2015 6.780 6.800 6.680 6.680 101,166 -0.11(-1.62%)
Mar 19, 2015 6.860 6.949 6.750 6.790 61,413 -0.01(-0.15%)
Mar 18, 2015 6.470 7.140 6.470 6.800 504,172 +0.34(+5.26%)
Mar 17, 2015 6.450 6.560 6.430 6.460 16,617 -0.13(-1.97%)
Mar 16, 2015 6.400 6.600 6.400 6.590 21,138 +0.13(+2.01%)
Mar 13, 2015 6.550 6.600 6.410 6.460 14,606 -0.12(-1.82%)
Mar 12, 2015 6.350 6.580 6.350 6.580 17,600 +0.15(+2.33%)
Mar 11, 2015 6.470 6.470 6.400 6.430 12,126 -0.01(-0.16%)
Mar 10, 2015 6.380 6.530 6.380 6.440 13,513 -0.03(-0.46%)
Mar 09, 2015 6.710 6.720 6.420 6.470 72,931 -0.30(-4.43%)
Mar 06, 2015 6.830 6.830 6.705 6.770 13,056 +0.00(+0.00%)
Mar 05, 2015 6.810 6.850 6.710 6.770 6,753 -0.02(-0.29%)
Mar 04, 2015 6.830 6.750 6.790 11,753 -0.03(-0.44%)
Mar 03, 2015 6.840 6.770 6.820 12,634 +0.01(+0.15%)
Mar 02, 2015 6.880 6.880 6.720 6.810 26,089 +0.01(+0.15%)
Feb 27, 2015 6.530 6.840 6.530 6.800 32,349 +0.01(+0.15%)
Feb 26, 2015 6.780 6.850 6.750 6.790 56,033 +0.00(+0.00%)
Feb 25, 2015 6.800 6.810 6.777 6.790 11,733 +0.08(+1.19%)
Feb 24, 2015 6.760 6.790 6.710 6.710 3,890 -0.04(-0.59%)
Feb 23, 2015 6.850 6.850 6.750 6.750 31,983 -0.09(-1.32%)
Feb 20, 2015 6.860 6.880 6.828 6.840 13,953 -0.05(-0.73%)
Feb 19, 2015 6.830 6.890 6.820 6.890 18,586 +0.06(+0.88%)
Feb 18, 2015 6.890 6.890 6.830 6.830 15,585 +0.01(+0.15%)
Feb 17, 2015 6.650 6.950 6.570 6.820 105,320 +0.19(+2.87%)
Feb 13, 2015 6.630 6.630 6.630 0 +0.14(+2.16%)
Feb 12, 2015 6.480 6.590 6.400 6.490 33,720 +0.04(+0.62%)
Feb 11, 2015 6.500 6.510 6.410 6.450 40,544 +0.04(+0.62%)
Feb 10, 2015 6.450 6.510 6.410 6.410 11,040 -0.01(-0.16%)
Feb 09, 2015 6.440 6.500 6.350 6.420 37,999 -0.03(-0.47%)
Feb 06, 2015 6.410 6.490 6.410 6.450 12,498 +0.01(+0.16%)
Feb 05, 2015 6.450 6.450 6.390 6.440 23,660 -0.01(-0.16%)
Feb 04, 2015 6.390 6.450 6.390 6.450 47,621 +0.09(+1.42%)
Feb 03, 2015 6.440 6.450 6.360 6.360 34,217 -0.09(-1.40%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here