RED LIONS HOTEL CORPORATION (NY: RLH)
5.420 USD  -0.050 (-0.91%)
Streaming Delayed Price  /  Updated: 1:00 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 5.740 5.800 5.700 5.750 7,002 -0.09(-1.54%)
May 30, 2014 5.810 5.840 5.750 5.840 9,936 -0.01(-0.17%)
May 29, 2014 5.680 5.850 5.670 5.850 51,834 +0.03(+0.52%)
May 28, 2014 5.750 5.840 5.670 5.820 16,577 +0.05(+0.87%)
May 27, 2014 5.830 5.830 5.650 5.770 7,857 -0.07(-1.20%)
May 23, 2014 5.840 5.840 5.840 0 -0.03(-0.51%)
May 22, 2014 5.750 5.875 5.690 5.870 39,284 +0.09(+1.56%)
May 21, 2014 5.760 5.808 5.730 5.780 19,215 -0.02(-0.34%)
May 20, 2014 5.750 5.830 5.710 5.800 28,554 +0.01(+0.17%)
May 19, 2014 5.870 5.900 5.670 5.790 41,832 -0.03(-0.52%)
May 16, 2014 5.670 5.850 5.650 5.820 18,991 +0.04(+0.69%)
May 15, 2014 5.730 5.890 5.680 5.780 8,242 +0.00(+0.00%)
May 14, 2014 5.870 5.870 5.780 5.780 2,521 -0.14(-2.36%)
May 13, 2014 5.810 6.010 5.800 5.920 210,711 +0.11(+1.84%)
May 12, 2014 5.760 5.839 5.760 5.813 5,724 +0.02(+0.40%)
May 09, 2014 5.800 5.850 5.790 5.790 5,210 -0.06(-1.03%)
May 08, 2014 5.710 5.920 5.670 5.850 29,632 -0.01(-0.17%)
May 07, 2014 5.850 5.890 5.830 5.860 6,219 -0.01(-0.17%)
May 06, 2014 5.970 5.970 5.860 5.870 4,814 -0.06(-1.01%)
May 05, 2014 5.750 6.060 5.750 5.930 68,684 -0.01(-0.17%)
May 02, 2014 5.700 6.035 5.700 5.940 87,111 +0.27(+4.76%)
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