RED LIONS HOTEL CORPORATION (NY: RLH)
8.140 USD  +0.020 (+0.25%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 8.100 8.200 8.060 8.140 24,749 +0.02(+0.25%)
Jul 28, 2015 8.500 8.500 8.100 8.120 34,918 -0.32(-3.79%)
Jul 27, 2015 8.260 8.480 8.180 8.440 75,573 +0.10(+1.20%)
Jul 24, 2015 8.400 8.400 8.180 8.340 26,851 -0.06(-0.71%)
Jul 23, 2015 8.390 8.430 8.270 8.400 51,436 +0.00(+0.00%)
Jul 22, 2015 8.330 8.400 8.280 8.400 30,556 +0.07(+0.84%)
Jul 21, 2015 8.390 8.420 8.300 8.330 54,775 -0.08(-0.95%)
Jul 20, 2015 8.750 8.750 8.250 8.410 161,508 -0.31(-3.56%)
Jul 17, 2015 8.700 8.720 8.620 8.720 113,404 +0.04(+0.46%)
Jul 16, 2015 8.740 8.750 8.600 8.680 146,578 +0.05(+0.58%)
Jul 15, 2015 8.490 8.640 8.410 8.630 196,420 +0.18(+2.13%)
Jul 14, 2015 8.150 8.460 8.120 8.450 222,399 +0.27(+3.30%)
Jul 13, 2015 7.800 8.220 7.800 8.180 258,072 +0.38(+4.87%)
Jul 10, 2015 7.640 7.860 7.640 7.800 41,768 +0.20(+2.63%)
Jul 09, 2015 7.640 7.670 7.590 7.600 48,043 +0.00(+0.00%)
Jul 08, 2015 7.660 7.660 7.560 7.600 34,399 -0.07(-0.91%)
Jul 07, 2015 7.730 7.730 7.620 7.670 22,216 -0.08(-1.03%)
Jul 06, 2015 7.650 7.750 7.616 7.750 46,568 +0.00(+0.00%)
Jul 02, 2015 7.750 7.750 7.750 0 +0.00(+0.00%)
Jul 01, 2015 7.690 7.750 7.640 7.750 37,327 +0.09(+1.17%)
Jun 30, 2015 7.720 7.730 7.610 7.660 35,278 -0.08(-1.03%)
Jun 29, 2015 7.610 7.750 7.570 7.740 188,915 +0.13(+1.71%)
Jun 26, 2015 7.640 7.690 7.620 7.610 75,092 +0.01(+0.13%)
Jun 25, 2015 7.510 7.650 7.510 7.600 84,898 +0.06(+0.80%)
Jun 24, 2015 7.550 7.550 7.491 7.540 41,840 +0.00(+0.00%)
Jun 23, 2015 7.500 7.550 7.467 7.540 77,215 +0.04(+0.53%)
Jun 22, 2015 7.450 7.500 7.410 7.500 36,909 +0.06(+0.81%)
Jun 19, 2015 7.430 7.440 7.320 7.440 77,510 +0.08(+1.09%)
Jun 18, 2015 7.260 7.490 6.980 7.360 201,362 +0.05(+0.68%)
Jun 17, 2015 7.250 7.435 7.250 7.310 279,155 +0.10(+1.39%)
Jun 16, 2015 7.200 7.250 7.200 7.210 13,014 +0.00(+0.00%)
Jun 15, 2015 7.230 7.250 7.190 7.210 26,217 +0.00(+0.00%)
Jun 12, 2015 7.250 7.250 7.210 7.210 35,522 +0.00(+0.00%)
Jun 11, 2015 7.100 7.250 7.100 7.210 32,509 +0.09(+1.26%)
Jun 10, 2015 7.250 7.270 7.110 7.120 63,530 -0.12(-1.66%)
Jun 09, 2015 7.220 7.330 7.180 7.240 63,697 -0.01(-0.14%)
Jun 08, 2015 7.250 7.300 7.150 7.250 77,541 +0.00(+0.00%)
Jun 05, 2015 7.340 7.340 7.210 7.250 31,331 -0.07(-0.96%)
Jun 04, 2015 7.260 7.350 7.160 7.320 41,066 +0.08(+1.10%)
Jun 03, 2015 7.310 7.350 7.170 7.240 32,405 -0.09(-1.23%)
Jun 02, 2015 7.320 7.350 7.260 7.330 48,931 +0.01(+0.14%)
Jun 01, 2015 7.290 7.400 7.290 7.320 75,720 +0.01(+0.14%)
May 29, 2015 7.330 7.390 7.300 7.310 10,565 -0.01(-0.14%)
May 28, 2015 7.292 7.350 7.262 7.320 11,561 -0.02(-0.27%)
May 27, 2015 7.280 7.350 7.220 7.340 21,089 +0.10(+1.38%)
May 26, 2015 7.370 7.380 7.140 7.240 46,017 -0.09(-1.23%)
May 22, 2015 7.330 7.330 7.330 0 +0.00(+0.00%)
May 21, 2015 7.320 7.360 7.300 7.330 41,563 -0.02(-0.27%)
May 20, 2015 7.260 7.350 7.260 7.350 24,133 +0.03(+0.41%)
May 19, 2015 7.350 7.350 7.290 7.320 24,233 +0.02(+0.27%)
May 18, 2015 7.260 7.340 7.250 7.300 29,588 -0.01(-0.14%)
May 15, 2015 7.300 7.350 7.250 7.310 24,340 +0.05(+0.69%)
May 14, 2015 7.350 7.350 7.240 7.260 18,847 -0.05(-0.68%)
May 13, 2015 7.350 7.400 7.310 7.310 30,137 -0.04(-0.54%)
May 12, 2015 7.250 7.350 7.250 7.350 48,693 +0.08(+1.10%)
May 11, 2015 7.600 7.600 7.260 7.270 109,032 -0.05(-0.68%)
May 08, 2015 7.100 7.350 6.900 7.320 263,206 +0.29(+4.13%)
May 07, 2015 7.060 7.080 6.910 7.030 65,219 -0.01(-0.14%)
May 06, 2015 7.000 7.100 6.989 7.040 281,123 +0.05(+0.72%)
May 05, 2015 7.010 7.100 6.843 6.990 67,156 -0.01(-0.14%)
May 04, 2015 7.020 7.020 6.933 7.000 23,218 -0.02(-0.28%)
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