RED LIONS HOTEL CORPORATION (NY: RLH)
7.240 USD  -0.090 (-1.23%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 7.020 7.020 7.000 7.020 48,433 +0.02(+0.29%)
Apr 30, 2015 7.010 7.100 6.880 7.000 26,094 -0.02(-0.28%)
Apr 29, 2015 6.900 7.050 6.810 7.020 75,739 +0.13(+1.89%)
Apr 28, 2015 6.950 6.950 6.860 6.890 27,176 -0.09(-1.29%)
Apr 27, 2015 7.000 7.000 6.930 6.980 45,022 -0.02(-0.29%)
Apr 24, 2015 6.840 7.070 6.790 7.000 121,476 +0.21(+3.09%)
Apr 23, 2015 6.720 6.850 6.720 6.790 64,276 -0.01(-0.15%)
Apr 22, 2015 6.790 6.800 6.685 6.800 34,950 +0.01(+0.15%)
Apr 21, 2015 6.720 6.793 6.720 6.790 22,813 +0.00(+0.00%)
Apr 20, 2015 6.740 6.790 6.670 6.790 10,000 +0.03(+0.44%)
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%)
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