Quantcast

Red Lions Hotels Corporation Common Stock Historical Stock Prices

RLH 
$6.66
*  
0.24
3.48%
Get RLH Alerts
*Delayed - data as of Jun. 26, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2019 TO 26-JUN-2019

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 7.025 6.64 6.66 74,228
06/26/2019 6.92 7.025 6.64 6.66 74,830
06/25/2019 7.21 7.24 6.84 6.9 133,453
06/24/2019 6.97 7.1 6.94 7.08 185,875
06/21/2019 7.35 7.35 6.97 6.98 164,299
06/20/2019 7.48 7.5 7.375 7.41 76,093
06/19/2019 7.5 7.53 7.36 7.43 106,638
06/18/2019 7.24 7.45 7.11 7.43 284,200
06/17/2019 7.245 7.26 6.99 7.07 164,677
06/14/2019 7.22 7.315 7.1 7.2 115,335
06/13/2019 7.31 7.34 7.185 7.22 168,149
06/12/2019 7.24 7.27 7.16 7.24 97,032
06/11/2019 7.4 7.4386 7.06 7.26 140,513
06/10/2019 7.31 7.55 7.29 7.35 131,637
06/07/2019 7.77 7.77 7.2 7.36 109,379
06/06/2019 7.61 7.74 7.55 7.67 59,662
06/05/2019 7.59 7.815 7.48 7.64 74,305
06/04/2019 7.63 7.69 7.42 7.49 36,964
06/03/2019 7.62 7.75 7.4 7.53 50,478
05/31/2019 7.84 7.93 7.55 7.58 48,303
05/30/2019 7.57 8.01 7.57 7.94 165,969
05/29/2019 7.59 7.93 7.55 7.88 94,781
05/28/2019 7.68 7.73 7.595 7.69 53,917
05/24/2019 7.7 7.8 7.61 7.69 36,540
05/23/2019 7.95 7.95 7.54 7.7 65,622
05/22/2019 8.22 8.26 7.995 8.02 30,827
05/21/2019 8 8.25 7.75 8.24 102,562
05/20/2019 7.79 8.17 7.68 7.97 38,584
05/17/2019 7.93 7.95 7.64 7.83 54,102
05/16/2019 7.96 8.05 7.72 8.03 41,717
05/15/2019 7.91 8.1845 7.87 7.94 66,221
05/14/2019 7.22 8 7.22 7.99 167,735
05/13/2019 7.36 7.36 7.12 7.22 122,482
05/10/2019 7.5 7.61 7.26 7.5 73,337
05/09/2019 7.65 7.86 7.5 7.51 77,009
05/08/2019 7.7 7.95 7.61 7.62 26,452
05/07/2019 7.92 8.09 7.65 7.7 19,521
05/06/2019 8.06 8.14 7.94 8.02 27,380
05/03/2019 7.82 8.12 7.8 8.1 26,043
05/02/2019 7.97 7.97 7.71 7.73 26,768
05/01/2019 7.87 8.06 7.84 7.9 17,399
04/30/2019 7.92 8.1 7.66 7.92 44,592
04/29/2019 8.03 8.17 7.87 7.89 22,432
04/26/2019 7.58 8.09 7.56 8.01 26,700
04/25/2019 8.13 8.16 7.885 7.9 52,088
04/24/2019 8.33 8.33 8.03 8.14 66,675
04/23/2019 8.35 8.58 8.27 8.35 42,519
04/22/2019 8.22 8.65 8.22 8.32 71,161
04/18/2019 8.09 8.31 8.06 8.24 44,122
04/17/2019 7.83 8.24 7.7461 8.14 93,773
04/16/2019 7.92 7.97 7.78 7.79 28,212
04/15/2019 7.91 7.92 7.8 7.87 24,427
04/12/2019 7.96 7.96 7.8 7.9 29,504
04/11/2019 7.93 7.93 7.76 7.88 21,713
04/10/2019 7.51 7.88 7.51 7.87 34,793
04/09/2019 7.99 7.995 7.43 7.5 70,824
04/08/2019 8.04 8.12 7.9 8.01 29,561
04/05/2019 7.98 8.1 7.96 8.06 29,864
04/04/2019 8.1 8.1 7.84 7.95 52,995
04/03/2019 8.16 8.16 8 8.1 24,406
04/02/2019 8.18 8.31 8.11 8.11 36,416
04/01/2019 8.09 8.35 8.04 8.33 29,094
03/29/2019 8.27 8.27 7.96 8.08 83,346
03/28/2019 8.35 8.365 8 8.21 46,066
03/27/2019 8.59 8.69 8.25 8.36 56,473
03/26/2019 8.31 8.62 8.21 8.58 126,282
*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?



Smart Portfolio