Red Lions Hotels Corporation Common Stock Historical Stock Prices

RLH 
$8
*  
unch
unch
Get RLH Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading RLH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.99 8.04 7.98 8 5,352
04/27/2016 8.23 8.23 7.9001 8 23,812
04/26/2016 8.11 8.13 7.96 8.06 28,516
04/25/2016 8.05 8.15 8.02 8.13 14,033
04/22/2016 8.02 8.15 8 8.09 18,278
04/21/2016 7.72 8.03 7.72 8 12,506
04/20/2016 7.65 8.01 7.65 7.77 71,733
04/19/2016 8.02 8.19 7.57 7.69 61,791
04/18/2016 8.31 8.31 7.97 7.97 32,983
04/15/2016 8.25 8.37 8.17 8.17 21,291
04/14/2016 8.36 8.36 8.18 8.25 21,499
04/13/2016 8.45 8.45 8.28 8.3 50,767
04/12/2016 8.62 8.68 8.42 8.52 18,512
04/11/2016 8.8 8.8 8.6 8.66 33,370
04/08/2016 8.608 8.75 8.57 8.75 50,212
04/07/2016 8.37 8.54 8.36 8.51 25,369
04/06/2016 8.46 8.72 8.36 8.44 77,798
04/05/2016 8.6 8.64 8.46 8.48 22,524
04/04/2016 8.56 8.69 8.56 8.58 17,388
04/01/2016 8.44 8.6 8.37 8.54 18,918
03/31/2016 8.3 8.5 8.3 8.43 32,614
03/30/2016 8.28 8.3 8.27 8.3 25,833
03/29/2016 8.22 8.3 8.21 8.28 21,544
03/28/2016 8.21 8.25 8.1 8.2 13,790
03/24/2016 8.01 8.22 8.01 8.19 37,076
03/23/2016 7.95 8.01 7.79 7.95 20,389
03/22/2016 7.77 8 7.77 8 17,866
03/21/2016 7.99 7.99 7.8 7.86 9,544
03/18/2016 7.89 8.07 7.89 7.99 16,137
03/17/2016 7.97 8.02 7.84 7.94 21,223
03/16/2016 7.77 8 7.75 7.97 19,991
03/15/2016 7.97 8.09 7.89 7.9 33,939
03/14/2016 7.91 8.1 7.9 8.09 33,734
03/11/2016 7.96 8.01 7.84 7.89 33,947
03/10/2016 7.72 7.99 7.5 7.94 35,510
03/09/2016 7.53 7.7 7.49 7.68 27,921
03/08/2016 7.37 7.53 7.33 7.5 26,312
03/07/2016 7.21 7.43 7.1888 7.36 49,473
03/04/2016 7.27 7.3 7.19 7.24 35,290
03/03/2016 7.25 7.3 7.23 7.29 23,520
03/02/2016 7.45 7.47 7.18 7.3 74,598
03/01/2016 7.4 7.47 7.23 7.47 32,822
02/29/2016 7.02 7.47 7.02 7.38 79,922
02/26/2016 6.18 7.13 6.18 7.13 63,648
02/25/2016 6.24 6.38 6.17 6.21 7,898
02/24/2016 6.43 6.515 6.18 6.2 22,705
02/23/2016 6.51 6.51 6.42 6.46 22,330
02/22/2016 6.38 6.53 6.3 6.53 17,218
02/19/2016 6.304 6.53 6.27 6.35 35,525
02/18/2016 5.68 6.35 5.68 6.33 58,580
02/17/2016 5.9 6.085 5.62 5.65 73,178
02/16/2016 5.67 5.81 5.67 5.79 12,645
02/12/2016 5.6 5.65 5.6 5.61 9,456
02/11/2016 5.5 5.69 5.5 5.58 25,576
02/10/2016 5.78 5.88 5.54 5.57 29,224
02/09/2016 5.951 6 5.77 5.77 20,959
02/08/2016 6.28 6.28 6 6.04 31,042
02/05/2016 6.43 6.43 6.27 6.32 10,978
02/04/2016 6.06 6.48 6.06 6.43 46,448
02/03/2016 5.78 6.07 5.73 6.07 31,513
02/02/2016 5.71 5.87 5.65 5.71 41,539
02/01/2016 5.68 5.81 5.58 5.74 37,650
01/29/2016 5.6 5.71 5.5999 5.65 31,667
01/28/2016 5.64 5.76 5.57 5.59 17,168
01/27/2016 5.7 5.72 5.45 5.63 49,438
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?