RED LIONS HOTEL CORPORATION (NY: RLH)
5.690 USD  +0.070 (+1.25%)
Streaming Delayed Price  /  Updated: 10:04 AM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 5.720 5.810 5.720 5.770 17,223 +0.02(+0.35%)
Aug 29, 2014 5.750 5.750 5.750 0 +0.01(+0.18%)
Aug 28, 2014 5.660 5.740 5.600 5.740 7,420 +0.08(+1.41%)
Aug 27, 2014 5.660 5.580 5.660 16,336 +0.07(+1.25%)
Aug 26, 2014 5.500 5.590 5.460 5.590 4,600 +0.02(+0.36%)
Aug 25, 2014 5.460 5.570 5.420 5.570 8,104 +0.08(+1.46%)
Aug 22, 2014 5.440 5.580 5.440 5.490 5,588 -0.11(-1.96%)
Aug 21, 2014 5.470 5.600 5.410 5.600 20,594 +0.09(+1.63%)
Aug 20, 2014 5.560 5.420 5.510 5,264 -0.08(-1.43%)
Aug 19, 2014 5.590 5.513 5.590 10,493 +0.04(+0.72%)
Aug 18, 2014 5.520 5.590 5.490 5.550 5,196 -0.01(-0.18%)
Aug 15, 2014 5.420 5.560 5.420 5.560 10,957 +0.03(+0.54%)
Aug 14, 2014 5.420 5.570 5.270 5.530 18,603 +0.05(+0.91%)
Aug 13, 2014 5.600 5.830 5.270 5.480 76,413 -0.09(-1.62%)
Aug 12, 2014 5.450 5.585 5.450 5.570 84,176 +0.07(+1.27%)
Aug 11, 2014 5.490 5.510 5.420 5.500 15,947 +0.01(+0.18%)
Aug 08, 2014 5.460 5.590 5.430 5.490 38,086 +0.00(+0.00%)
Aug 07, 2014 5.490 5.490 5.430 5.490 6,356 +0.08(+1.48%)
Aug 06, 2014 5.410 5.480 5.410 5.410 7,454 -0.07(-1.28%)
Aug 05, 2014 5.380 5.480 5.370 5.480 11,218 -0.05(-0.90%)
Aug 04, 2014 5.440 5.540 5.390 5.530 7,216 +0.00(+0.00%)
Aug 01, 2014 5.520 5.530 5.350 5.530 5,984 +0.05(+0.91%)
Jul 31, 2014 5.446 5.530 5.400 5.480 5,114 -0.01(-0.18%)
Jul 30, 2014 5.445 5.550 5.420 5.490 3,181 +0.02(+0.37%)
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%)
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