RED LIONS HOTEL CORPORATION (NY: RLH)
5.610 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 01, 2014 5.630 5.630 5.560 5.610 13,480 -0.08(-1.41%)
Sep 30, 2014 5.610 5.690 5.590 5.690 14,087 +0.04(+0.71%)
Sep 29, 2014 5.600 5.650 5.580 5.650 6,083 +0.03(+0.53%)
Sep 26, 2014 5.580 5.630 5.570 5.620 12,317 +0.02(+0.36%)
Sep 25, 2014 5.600 5.640 5.580 5.600 22,060 -0.02(-0.36%)
Sep 24, 2014 5.560 5.650 5.550 5.620 4,239 +0.03(+0.54%)
Sep 23, 2014 5.640 5.640 5.580 5.590 3,225 +0.06(+1.08%)
Sep 22, 2014 5.670 5.690 5.520 5.530 23,652 -0.09(-1.60%)
Sep 19, 2014 5.710 5.740 5.620 5.620 19,421 -0.08(-1.40%)
Sep 18, 2014 5.620 5.790 5.620 5.700 16,020 +0.07(+1.24%)
Sep 17, 2014 5.800 5.800 5.581 5.630 15,635 -0.16(-2.76%)
Sep 16, 2014 5.820 5.820 5.748 5.790 15,143 +0.06(+1.05%)
Sep 15, 2014 5.810 5.830 5.713 5.730 6,254 -0.13(-2.30%)
Sep 12, 2014 5.890 5.890 5.810 5.865 1,651 +0.02(+0.26%)
Sep 11, 2014 5.820 5.870 5.810 5.850 6,805 -0.03(-0.51%)
Sep 10, 2014 5.880 5.890 5.840 5.880 5,519 +0.01(+0.17%)
Sep 09, 2014 5.870 5.880 5.850 5.870 2,416 -0.01(-0.17%)
Sep 08, 2014 5.840 5.880 5.726 5.880 14,063 +0.11(+1.91%)
Sep 05, 2014 5.879 5.879 5.700 5.770 12,553 -0.02(-0.35%)
Sep 04, 2014 5.830 5.890 5.745 5.790 20,241 -0.06(-1.03%)
Sep 03, 2014 5.820 5.850 5.820 5.850 26,346 +0.08(+1.39%)
Sep 02, 2014 5.720 5.810 5.720 5.770 17,223 +0.02(+0.35%)
Aug 29, 2014 5.750 5.750 5.750 0 +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%)
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