RED LIONS HOTEL CORPORATION (NY: RLH)
7.910 USD  -0.150 (-1.86%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 7.950 8.085 7.840 7.910 25,158 -0.15(-1.86%)
Aug 31, 2015 8.100 8.160 7.990 8.060 42,269 -0.06(-0.74%)
Aug 28, 2015 8.140 8.260 8.090 8.120 31,030 -0.01(-0.12%)
Aug 27, 2015 8.000 8.220 8.000 8.130 34,813 +0.14(+1.75%)
Aug 26, 2015 8.030 8.030 7.770 7.990 22,535 +0.09(+1.14%)
Aug 25, 2015 8.200 8.330 7.880 7.900 30,102 -0.14(-1.74%)
Aug 24, 2015 8.030 8.270 7.863 8.040 40,238 +0.00(+0.00%)
Aug 21, 2015 8.060 8.090 8.040 8.040 28,431 -0.08(-0.99%)
Aug 20, 2015 8.360 8.440 8.070 8.120 32,615 -0.29(-3.45%)
Aug 19, 2015 8.450 8.480 8.320 8.410 15,555 -0.07(-0.83%)
Aug 18, 2015 8.630 8.652 8.480 8.480 24,763 -0.11(-1.28%)
Aug 17, 2015 8.450 8.900 8.379 8.590 64,551 +0.08(+0.94%)
Aug 14, 2015 8.780 8.780 8.460 8.510 45,456 -0.21(-2.41%)
Aug 13, 2015 8.500 8.840 8.430 8.720 55,490 +0.21(+2.47%)
Aug 12, 2015 8.610 8.610 8.400 8.510 66,871 -0.18(-2.07%)
Aug 11, 2015 8.780 8.900 8.670 8.690 23,231 -0.12(-1.36%)
Aug 10, 2015 8.880 8.950 8.630 8.810 69,600 -0.06(-0.68%)
Aug 07, 2015 8.750 9.000 8.730 8.870 133,530 +0.12(+1.37%)
Aug 06, 2015 8.500 8.750 8.470 8.750 127,611 +0.25(+2.94%)
Aug 05, 2015 8.200 8.580 8.143 8.500 230,061 +0.54(+6.78%)
Aug 04, 2015 7.780 8.030 7.537 7.960 77,371 +0.18(+2.31%)
Aug 03, 2015 8.030 8.130 7.710 7.780 71,548 -0.36(-4.42%)
Jul 31, 2015 8.200 8.210 8.090 8.140 16,717 -0.04(-0.49%)
Jul 30, 2015 8.160 8.200 8.060 8.180 42,033 +0.04(+0.49%)
Jul 29, 2015 8.100 8.200 8.060 8.140 24,749 +0.02(+0.25%)
Jul 28, 2015 8.500 8.500 8.100 8.120 34,918 -0.32(-3.79%)
Jul 27, 2015 8.260 8.480 8.180 8.440 75,573 +0.10(+1.20%)
Jul 24, 2015 8.400 8.400 8.180 8.340 26,851 -0.06(-0.71%)
Jul 23, 2015 8.390 8.430 8.270 8.400 51,436 +0.00(+0.00%)
Jul 22, 2015 8.330 8.400 8.280 8.400 30,556 +0.07(+0.84%)
Jul 21, 2015 8.390 8.420 8.300 8.330 54,775 -0.08(-0.95%)
Jul 20, 2015 8.750 8.750 8.250 8.410 161,508 -0.31(-3.56%)
Jul 17, 2015 8.700 8.720 8.620 8.720 113,404 +0.04(+0.46%)
Jul 16, 2015 8.740 8.750 8.600 8.680 146,578 +0.05(+0.58%)
Jul 15, 2015 8.490 8.640 8.410 8.630 196,420 +0.18(+2.13%)
Jul 14, 2015 8.150 8.460 8.120 8.450 222,399 +0.27(+3.30%)
Jul 13, 2015 7.800 8.220 7.800 8.180 258,072 +0.38(+4.87%)
Jul 10, 2015 7.640 7.860 7.640 7.800 41,768 +0.20(+2.63%)
Jul 09, 2015 7.640 7.670 7.590 7.600 48,043 +0.00(+0.00%)
Jul 08, 2015 7.660 7.660 7.560 7.600 34,399 -0.07(-0.91%)
Jul 07, 2015 7.730 7.730 7.620 7.670 22,216 -0.08(-1.03%)
Jul 06, 2015 7.650 7.750 7.616 7.750 46,568 +0.00(+0.00%)
Jul 02, 2015 7.750 7.750 7.750 0 +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