RED LIONS HOTEL CORPORATION (NY: RLH)
5.925 USD  +0.026 (+0.44%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 5.875 5.990 5.875 5.925 3,059 +0.03(+0.44%)
Nov 20, 2014 5.900 5.910 5.899 5.899 3,518 -0.01(-0.18%)
Nov 19, 2014 5.900 6.000 5.870 5.910 9,578 -0.04(-0.67%)
Nov 18, 2014 5.990 5.990 5.920 5.950 9,353 -0.03(-0.50%)
Nov 17, 2014 5.930 5.980 5.920 5.980 5,355 +0.00(+0.00%)
Nov 14, 2014 5.930 5.980 5.930 5.980 3,030 +0.01(+0.17%)
Nov 13, 2014 5.990 6.000 5.950 5.970 10,185 +0.02(+0.34%)
Nov 12, 2014 5.910 5.990 5.870 5.950 10,015 +0.00(+0.00%)
Nov 11, 2014 5.850 5.990 5.850 5.950 22,263 -0.02(-0.34%)
Nov 10, 2014 6.000 6.000 5.919 5.970 58,346 +0.00(+0.00%)
Nov 07, 2014 5.950 6.000 5.900 5.970 32,621 +0.01(+0.17%)
Nov 06, 2014 5.850 6.090 5.850 5.960 58,529 +0.23(+4.01%)
Nov 05, 2014 5.730 5.840 5.660 5.730 31,650 -0.02(-0.35%)
Nov 04, 2014 5.710 5.750 5.605 5.750 10,017 +0.14(+2.50%)
Nov 03, 2014 5.680 5.710 5.600 5.610 2,964 -0.06(-1.06%)
Oct 31, 2014 5.610 5.690 5.580 5.670 4,332 +0.05(+0.89%)
Oct 30, 2014 5.690 5.690 5.610 5.620 2,653 -0.01(-0.18%)
Oct 29, 2014 5.610 5.650 5.530 5.630 10,322 -0.03(-0.53%)
Oct 28, 2014 5.620 5.670 5.550 5.660 10,194 +0.01(+0.18%)
Oct 27, 2014 5.590 5.670 5.550 5.650 1,206 +0.06(+1.07%)
Oct 24, 2014 5.700 5.700 5.560 5.590 7,296 -0.01(-0.18%)
Oct 23, 2014 5.730 5.730 5.600 5.600 17,810 -0.10(-1.75%)
Oct 22, 2014 5.580 5.700 5.480 5.700 19,698 +0.03(+0.53%)
Oct 21, 2014 5.430 5.680 5.421 5.670 18,529 +0.11(+1.98%)
Oct 20, 2014 5.540 5.590 5.463 5.560 5,759 -0.03(-0.54%)
Oct 17, 2014 5.470 5.600 5.470 5.590 11,630 +0.09(+1.64%)
Oct 16, 2014 5.410 5.500 5.410 5.500 2,894 +0.07(+1.29%)
Oct 15, 2014 5.430 5.430 5.430 5.430 456 +0.00(+0.00%)
Oct 14, 2014 5.460 5.460 5.410 5.430 4,739 +0.05(+0.93%)
Oct 13, 2014 5.400 5.560 5.360 5.380 12,021 -0.05(-0.92%)
Oct 10, 2014 5.307 5.470 5.307 5.430 13,417 +0.06(+1.12%)
Oct 09, 2014 5.300 5.380 5.300 5.370 5,093 +0.04(+0.69%)
Oct 08, 2014 5.510 5.510 5.260 5.333 20,921 -0.11(-1.96%)
Oct 07, 2014 5.570 5.570 5.410 5.440 16,593 -0.15(-2.68%)
Oct 06, 2014 5.540 5.650 5.520 5.590 5,121 +0.05(+0.90%)
Oct 03, 2014 5.540 5.540 5.520 5.540 2,681 +0.00(+0.00%)
Oct 02, 2014 5.680 5.680 5.530 5.540 3,724 -0.07(-1.25%)
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%)
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