RED LION HOTELS (NY: RLH)
8.020 USD  +0.020 (+0.25%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 8.010 8.130 7.970 8.020 19,961 +0.02(+0.25%)
May 04, 2016 8.230 8.330 7.945 8.000 61,144 -0.24(-2.91%)
May 03, 2016 8.190 8.380 8.110 8.240 35,536 +0.02(+0.24%)
May 02, 2016 7.970 8.250 7.945 8.220 24,155 +0.32(+4.05%)
Apr 29, 2016 8.110 8.110 7.890 7.900 37,921 -0.10(-1.25%)
Apr 28, 2016 8.000 8.040 7.980 8.000 5,352 +0.00(+0.00%)
Apr 27, 2016 8.230 8.230 7.900 8.000 23,812 -0.06(-0.74%)
Apr 26, 2016 8.110 8.130 7.960 8.060 28,516 -0.07(-0.86%)
Apr 25, 2016 8.050 8.150 8.020 8.130 14,033 +0.04(+0.49%)
Apr 22, 2016 8.020 8.150 8.000 8.090 18,278 +0.09(+1.12%)
Apr 21, 2016 7.720 8.030 7.720 8.000 12,506 +0.23(+2.96%)
Apr 20, 2016 7.650 8.010 7.650 7.770 71,733 +0.08(+1.04%)
Apr 19, 2016 8.020 8.190 7.570 7.690 61,791 -0.28(-3.51%)
Apr 18, 2016 8.310 8.310 7.970 7.970 32,983 -0.20(-2.45%)
Apr 15, 2016 8.250 8.370 8.170 8.170 21,291 -0.08(-0.97%)
Apr 14, 2016 8.360 8.360 8.180 8.250 21,499 -0.05(-0.60%)
Apr 13, 2016 8.450 8.450 8.280 8.300 50,767 -0.22(-2.58%)
Apr 12, 2016 8.620 8.680 8.420 8.520 18,512 -0.14(-1.62%)
Apr 11, 2016 8.800 8.800 8.600 8.660 33,370 -0.09(-1.03%)
Apr 08, 2016 8.608 8.750 8.570 8.750 50,212 +0.24(+2.82%)
Apr 07, 2016 8.370 8.540 8.360 8.510 25,369 +0.07(+0.83%)
Apr 06, 2016 8.460 8.720 8.400 8.440 77,798 -0.04(-0.47%)
Apr 05, 2016 8.600 8.640 8.460 8.480 22,524 -0.10(-1.17%)
Apr 04, 2016 8.560 8.690 8.560 8.580 17,388 +0.04(+0.47%)
Apr 01, 2016 8.440 8.600 8.370 8.540 18,918 +0.11(+1.30%)
Mar 31, 2016 8.300 8.500 8.300 8.430 32,614 +0.13(+1.57%)
Mar 30, 2016 8.280 8.300 8.270 8.300 25,833 +0.02(+0.24%)
Mar 29, 2016 8.220 8.300 8.210 8.280 21,544 +0.08(+0.98%)
Mar 28, 2016 8.210 8.250 8.100 8.200 13,790 +0.01(+0.12%)
Mar 24, 2016 8.190 8.190 8.190 0 +0.24(+3.02%)
Mar 23, 2016 7.950 8.010 7.790 7.950 20,389 -0.05(-0.62%)
Mar 22, 2016 7.770 8.000 7.770 8.000 17,866 +0.14(+1.78%)
Mar 21, 2016 7.990 7.990 7.800 7.860 9,544 -0.13(-1.63%)
Mar 18, 2016 7.890 8.070 7.890 7.990 16,137 +0.05(+0.63%)
Mar 17, 2016 7.970 8.020 7.840 7.940 21,223 -0.03(-0.38%)
Mar 16, 2016 7.770 8.000 7.750 7.970 19,991 +0.07(+0.89%)
Mar 15, 2016 7.970 8.090 7.890 7.900 33,939 -0.19(-2.35%)
Mar 14, 2016 7.910 8.100 7.900 8.090 33,734 +0.20(+2.53%)
Mar 11, 2016 7.960 8.010 7.840 7.890 33,947 -0.05(-0.63%)
Mar 10, 2016 7.720 7.990 7.500 7.940 35,510 +0.26(+3.39%)
Mar 09, 2016 7.530 7.700 7.490 7.680 27,921 +0.18(+2.40%)
Mar 08, 2016 7.370 7.530 7.330 7.500 26,312 +0.14(+1.90%)
Mar 07, 2016 7.210 7.430 7.189 7.360 49,473 +0.12(+1.66%)
Mar 04, 2016 7.270 7.300 7.190 7.240 35,290 -0.05(-0.69%)
Mar 03, 2016 7.250 7.300 7.230 7.290 23,520 -0.01(-0.14%)
Mar 02, 2016 7.450 7.470 7.180 7.300 74,598 -0.17(-2.28%)
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