Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Red Lion Hotels (NY: RLH)
6.110 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 19, 2013 6.140 6.140 6.100 6.110 40,654 -0.01(-0.16%)
Jun 18, 2013 6.130 6.180 6.100 6.120 90,128 +0.02(+0.33%)
Jun 17, 2013 6.080 6.140 6.080 6.100 53,802 +0.04(+0.66%)
Jun 14, 2013 6.130 6.130 6.050 6.060 39,782 -0.10(-1.62%)
Jun 13, 2013 6.020 6.200 6.020 6.160 180,857 +0.11(+1.82%)
Jun 12, 2013 5.980 6.070 5.980 6.050 78,311 +0.09(+1.51%)
Jun 11, 2013 6.040 6.120 5.930 5.960 59,825 -0.12(-1.97%)
Jun 10, 2013 6.080 6.100 6.050 6.080 38,540 +0.02(+0.33%)
Jun 07, 2013 5.930 6.140 5.910 6.060 58,601 +0.15(+2.54%)
Jun 06, 2013 6.090 6.090 5.850 5.910 111,261 -0.11(-1.83%)
Jun 05, 2013 6.200 6.200 5.990 6.020 47,855 -0.19(-3.06%)
Jun 04, 2013 6.250 6.280 6.160 6.210 117,442 -0.02(-0.32%)
Jun 03, 2013 6.250 6.300 6.140 6.230 128,654 +0.01(+0.16%)
May 31, 2013 6.260 6.352 6.210 6.220 43,665 -0.08(-1.27%)
May 30, 2013 6.320 6.340 6.250 6.300 49,695 +0.05(+0.80%)
May 29, 2013 6.370 6.400 6.210 6.250 42,795 -0.13(-2.04%)
May 28, 2013 6.450 6.510 6.320 6.380 43,034 +0.02(+0.31%)
May 24, 2013 6.490 6.500 6.330 6.360 28,650 -0.14(-2.15%)
May 23, 2013 6.590 6.600 6.390 6.500 47,865 -0.12(-1.81%)
May 22, 2013 6.770 6.850 6.600 6.620 40,993 -0.17(-2.50%)
May 21, 2013 6.880 6.890 6.720 6.790 58,077 -0.10(-1.45%)
May 20, 2013 6.820 6.940 6.750 6.890 28,561 +0.03(+0.44%)
May 17, 2013 6.880 6.900 6.800 6.860 74,444 -0.02(-0.29%)
May 16, 2013 6.710 6.920 6.710 6.880 37,358 +0.22(+3.30%)
May 15, 2013 6.820 7.000 6.620 6.660 76,973 -0.13(-1.91%)
May 13, 2013 6.589 6.790 6.589 6.790 85,123 +0.17(+2.57%)
May 10, 2013 6.670 6.670 6.550 6.620 36,958 -0.05(-0.75%)
May 09, 2013 6.660 6.770 6.540 6.670 23,855 +0.02(+0.30%)
May 08, 2013 6.530 6.670 6.340 6.650 104,692 +0.10(+1.53%)
May 07, 2013 6.690 6.787 6.530 6.550 40,226 -0.11(-1.65%)
May 06, 2013 6.750 6.755 6.550 6.660 28,157 -0.12(-1.77%)
May 03, 2013 6.740 6.800 6.650 6.780 41,482 +0.13(+1.95%)
May 02, 2013 6.470 6.720 6.430 6.650 21,207 +0.17(+2.62%)
May 01, 2013 6.510 6.550 6.450 6.480 86,636 -0.05(-0.77%)
Apr 30, 2013 6.640 6.650 6.510 6.530 23,442 -0.07(-1.06%)
Apr 29, 2013 6.500 6.620 6.450 6.600 101,786 +0.18(+2.80%)
Apr 26, 2013 6.530 6.790 6.320 6.420 489,337 +0.10(+1.58%)
Apr 25, 2013 6.330 6.410 6.180 6.320 47,555 -0.01(-0.16%)
Apr 24, 2013 6.300 6.360 6.250 6.330 8,488 +0.03(+0.48%)
Apr 23, 2013 6.250 6.380 6.150 6.300 30,083 +0.09(+1.45%)
Apr 22, 2013 6.380 6.380 6.140 6.210 24,328 -0.13(-2.05%)
Apr 19, 2013 6.230 6.370 6.230 6.340 26,446 +0.11(+1.77%)
Apr 18, 2013 6.220 6.330 6.210 6.230 20,819 +0.03(+0.48%)
Apr 17, 2013 6.420 6.470 6.160 6.200 69,533 -0.30(-4.62%)
Apr 16, 2013 6.560 6.670 6.450 6.500 75,127 -0.04(-0.61%)
Apr 15, 2013 6.740 6.850 6.430 6.540 74,006 -0.20(-2.97%)
Apr 12, 2013 6.840 7.000 6.610 6.740 52,044 -0.14(-2.03%)
Apr 11, 2013 6.830 7.150 6.800 6.880 210,680 +0.06(+0.88%)
Apr 10, 2013 6.850 6.870 6.700 6.820 42,164 +0.02(+0.29%)
Apr 09, 2013 6.870 6.870 6.750 6.800 22,014 -0.05(-0.73%)
Apr 08, 2013 6.810 6.860 6.760 6.850 18,733 +0.08(+1.18%)
Apr 05, 2013 6.860 6.900 6.750 6.770 33,919 -0.17(-2.45%)
Apr 04, 2013 6.930 6.960 6.890 6.940 20,996 +0.03(+0.43%)
Apr 03, 2013 6.870 6.990 6.840 6.910 25,505 +0.07(+1.02%)
Apr 02, 2013 6.910 7.000 6.840 6.840 11,924 -0.06(-0.87%)
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 Telekurs USA
Postage Rates Bots go here