RED LIONS HOTEL CORPORATION (NY: RLH)
6.040 USD  +0.050 (+0.83%)
Official Closing Price  /  Updated: 4:15 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 5.990 6.070 5.990 6.040 67,664 +0.05(+0.83%)
Dec 18, 2014 6.000 6.000 5.950 5.990 14,894 +0.00(+0.00%)
Dec 17, 2014 5.960 6.000 5.940 5.990 13,005 +0.01(+0.17%)
Dec 16, 2014 5.961 5.980 5.920 5.980 4,855 +0.02(+0.34%)
Dec 15, 2014 5.980 5.980 5.910 5.960 814 +0.01(+0.17%)
Dec 12, 2014 5.960 5.990 5.900 5.950 7,881 -0.02(-0.34%)
Dec 11, 2014 5.980 5.990 5.890 5.970 18,113 +0.01(+0.17%)
Dec 10, 2014 6.000 6.000 5.960 5.960 3,384 -0.02(-0.33%)
Dec 09, 2014 5.870 5.990 5.870 5.980 8,266 +0.05(+0.84%)
Dec 08, 2014 5.960 5.960 5.915 5.930 2,428 -0.03(-0.50%)
Dec 05, 2014 5.860 5.980 5.860 5.960 4,260 +0.09(+1.53%)
Dec 04, 2014 5.920 5.930 5.870 5.870 2,582 +0.00(+0.00%)
Dec 03, 2014 5.920 5.920 5.870 5.870 1,500 -0.02(-0.34%)
Dec 02, 2014 5.899 5.920 5.850 5.890 11,078 +0.04(+0.68%)
Dec 01, 2014 5.850 5.880 5.800 5.850 4,616 -0.05(-0.85%)
Nov 28, 2014 5.920 5.930 5.900 5.900 913 -0.02(-0.34%)
Nov 26, 2014 5.920 5.920 5.920 0 +0.02(+0.34%)
Nov 25, 2014 5.869 5.950 5.860 5.900 3,992 +0.01(+0.17%)
Nov 24, 2014 5.950 5.950 5.830 5.890 19,836 -0.04(-0.59%)
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%)
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