RED LIONS HOTEL CORPORATION (NY: RLH)
5.750 USD  +0.010 (+0.18%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 5.690 5.820 5.620 5.750 16,526 +0.01(+0.18%)
Aug 28, 2014 5.660 5.740 5.600 5.740 7,420 +0.08(+1.41%)
Aug 27, 2014 5.660 5.580 5.660 16,336 +0.07(+1.25%)
Aug 26, 2014 5.500 5.590 5.460 5.590 4,600 +0.02(+0.36%)
Aug 25, 2014 5.460 5.570 5.420 5.570 8,104 +0.08(+1.46%)
Aug 22, 2014 5.440 5.580 5.440 5.490 5,588 -0.11(-1.96%)
Aug 21, 2014 5.470 5.600 5.410 5.600 20,594 +0.09(+1.63%)
Aug 20, 2014 5.560 5.420 5.510 5,264 -0.08(-1.43%)
Aug 19, 2014 5.590 5.513 5.590 10,493 +0.04(+0.72%)
Aug 18, 2014 5.520 5.590 5.490 5.550 5,196 -0.01(-0.18%)
Aug 15, 2014 5.420 5.560 5.420 5.560 10,957 +0.03(+0.54%)
Aug 14, 2014 5.420 5.570 5.270 5.530 18,603 +0.05(+0.91%)
Aug 13, 2014 5.600 5.830 5.270 5.480 76,413 -0.09(-1.62%)
Aug 12, 2014 5.450 5.585 5.450 5.570 84,176 +0.07(+1.27%)
Aug 11, 2014 5.490 5.510 5.420 5.500 15,947 +0.01(+0.18%)
Aug 08, 2014 5.460 5.590 5.430 5.490 38,086 +0.00(+0.00%)
Aug 07, 2014 5.490 5.490 5.430 5.490 6,356 +0.08(+1.48%)
Aug 06, 2014 5.410 5.480 5.410 5.410 7,454 -0.07(-1.28%)
Aug 05, 2014 5.380 5.480 5.370 5.480 11,218 -0.05(-0.90%)
Aug 04, 2014 5.440 5.540 5.390 5.530 7,216 +0.00(+0.00%)
Aug 01, 2014 5.520 5.530 5.350 5.530 5,984 +0.05(+0.91%)
Jul 31, 2014 5.446 5.530 5.400 5.480 5,114 -0.01(-0.18%)
Jul 30, 2014 5.445 5.550 5.420 5.490 3,181 +0.02(+0.37%)
Jul 29, 2014 5.580 5.589 5.420 5.470 6,878 -0.11(-1.97%)
Jul 28, 2014 5.590 5.610 5.520 5.580 4,717 -0.01(-0.18%)
Jul 25, 2014 5.440 5.630 5.440 5.590 73,105 +0.06(+1.08%)
Jul 24, 2014 5.470 5.600 5.360 5.530 14,160 -0.05(-0.90%)
Jul 23, 2014 5.610 5.620 5.390 5.580 6,248 +0.11(+2.01%)
Jul 22, 2014 5.600 5.610 5.420 5.470 1,986 -0.01(-0.18%)
Jul 21, 2014 5.540 5.590 5.420 5.480 4,170 -0.09(-1.62%)
Jul 18, 2014 5.450 5.650 5.450 5.570 2,659 +0.02(+0.36%)
Jul 17, 2014 5.510 5.630 5.510 5.550 4,408 -0.05(-0.89%)
Jul 16, 2014 5.410 5.600 5.400 5.600 16,122 +0.10(+1.82%)
Jul 15, 2014 5.450 5.600 5.350 5.500 7,670 -0.10(-1.79%)
Jul 14, 2014 5.670 5.670 5.590 5.600 1,981 +0.00(+0.00%)
Jul 11, 2014 5.400 5.670 5.400 5.600 7,541 -0.07(-1.23%)
Jul 10, 2014 5.550 5.700 5.370 5.670 16,996 +0.05(+0.89%)
Jul 09, 2014 5.580 5.690 5.350 5.620 45,993 +0.08(+1.44%)
Jul 08, 2014 5.320 5.610 5.320 5.540 36,514 +0.11(+2.03%)
Jul 07, 2014 5.370 5.490 5.350 5.430 6,016 +0.04(+0.74%)
Jul 03, 2014 5.390 5.390 5.390 0 -0.06(-1.10%)
Jul 02, 2014 5.372 5.490 5.330 5.450 5,502 -0.01(-0.18%)
Jul 01, 2014 5.463 5.500 5.390 5.460 5,079 -0.02(-0.36%)
Jun 30, 2014 5.610 5.610 5.460 5.480 28,064 -0.12(-2.14%)
Jun 27, 2014 5.460 5.600 5.460 5.600 6,934 +0.12(+2.19%)
Jun 26, 2014 5.460 5.530 5.460 5.480 2,176 -0.06(-1.08%)
Jun 25, 2014 5.590 5.590 5.480 5.540 3,275 +0.04(+0.73%)
Jun 24, 2014 5.480 5.580 5.460 5.500 5,808 -0.03(-0.54%)
Jun 23, 2014 5.590 5.600 5.480 5.530 24,069 -0.15(-2.64%)
Jun 20, 2014 5.590 5.680 5.490 5.680 26,376 +0.09(+1.61%)
Jun 19, 2014 5.600 5.640 5.530 5.590 16,957 -0.04(-0.71%)
Jun 18, 2014 5.590 5.670 5.590 5.630 3,495 +0.01(+0.18%)
Jun 17, 2014 5.550 5.650 5.550 5.620 6,531 +0.04(+0.72%)
Jun 16, 2014 5.600 5.670 5.540 5.580 7,545 -0.05(-0.89%)
Jun 13, 2014 5.570 5.680 5.570 5.630 2,905 -0.02(-0.35%)
Jun 12, 2014 5.540 5.720 5.460 5.650 22,806 +0.05(+0.89%)
Jun 11, 2014 5.600 5.670 5.590 5.600 1,985 -0.05(-0.88%)
Jun 10, 2014 5.660 5.670 5.590 5.650 3,247 +0.03(+0.53%)
Jun 06, 2014 5.540 5.650 5.530 5.620 16,127 -0.01(-0.18%)
Jun 05, 2014 5.520 5.650 5.460 5.630 19,205 -0.01(-0.18%)
Jun 04, 2014 5.640 5.670 5.590 5.640 17,146 -0.01(-0.18%)
Jun 03, 2014 5.760 5.760 5.620 5.650 14,895 -0.10(-1.74%)
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