RLH - Red Lion Hotels Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201810.2010.209.9510.0510.0520,800
Apr 23, 201810.2510.5010.1510.2510.2517,900
Apr 20, 201810.2010.3510.1010.2010.2027,900
Apr 19, 201810.6010.7010.2010.2510.25104,400
Apr 18, 201810.4010.7510.3510.6010.6035,200
Apr 17, 201810.1510.4010.1510.4010.4053,100
Apr 16, 20189.9510.209.9510.1010.1015,900
Apr 13, 201810.2010.359.809.859.8592,500
Apr 12, 201810.2010.2510.1010.2010.2024,100
Apr 11, 201810.2010.3010.0010.1010.1044,700
Apr 10, 201810.1010.2510.0510.1510.1544,500
Apr 09, 201810.2010.3010.0510.0510.0533,100
Apr 06, 201810.2510.4510.1010.1510.1572,900
Apr 05, 201810.1010.409.9810.3510.3574,000
Apr 04, 20189.6510.309.5510.1010.1070,600
Apr 03, 20189.509.859.309.759.7567,000
Apr 02, 20189.659.709.109.509.5086,100
Mar 29, 201810.0010.909.709.759.75175,400
Mar 28, 201810.2510.309.859.909.9031,000
Mar 27, 201810.3510.4010.1010.2010.2019,900
Mar 26, 201810.1510.3510.1010.2510.2541,800
Mar 23, 201810.2510.409.9510.0510.0576,400
Mar 22, 201810.2510.4510.2510.3010.3065,400
Mar 21, 201810.0510.3510.0010.2510.2560,200
Mar 20, 20189.9510.109.9510.0010.0086,700
Mar 19, 201810.0010.059.859.959.9581,500
Mar 16, 20189.7010.009.709.959.9568,500
Mar 15, 20189.859.959.709.759.7543,100
Mar 14, 201810.0010.059.759.909.9055,100
Mar 13, 201810.0510.209.8510.0010.0043,500
Mar 12, 201810.1010.209.8510.0510.0539,100
Mar 09, 201810.0510.159.9010.1510.1526,800
Mar 08, 20189.9510.159.9010.0510.0518,000
Mar 07, 20189.8510.209.7010.0010.0030,800
Mar 06, 20189.409.909.359.859.8545,200
Mar 05, 20189.409.659.309.459.45152,900
Mar 02, 20189.509.559.209.359.35191,100
Mar 01, 20189.709.909.559.609.6082,700
Feb 28, 201810.0510.059.559.709.70107,800
Feb 27, 201810.1010.159.8010.0010.0071,700
Feb 26, 201810.0010.259.9610.1010.1060,600
Feb 23, 201810.1010.209.609.959.95135,600
Feb 22, 201810.4510.5510.2010.2510.2545,400
Feb 21, 201810.3510.5510.2010.3510.3575,800
Feb 20, 201810.5510.6510.2010.3510.3564,800
Feb 16, 201810.5510.8510.1510.6510.6573,300
Feb 15, 201810.5510.7510.4010.5510.5583,800
Feb 14, 201810.3510.6010.3510.5010.5084,700
Feb 13, 201810.3010.5010.2510.4510.45155,600
Feb 12, 201810.4510.6010.3010.3510.35131,400
Feb 09, 201810.3010.5010.0510.4510.4579,000
Feb 08, 201810.3510.5010.2010.2510.2571,900
Feb 07, 201810.1010.4510.0510.3010.3054,800
Feb 06, 20189.8510.409.7010.1510.15128,300
Feb 05, 201810.3510.459.9010.0510.05123,300
Feb 02, 201810.8010.8010.2510.4010.40196,400
Feb 01, 201810.4010.9510.4010.8510.85112,000
Jan 31, 201810.5510.6510.3510.4510.4558,300
Jan 30, 201810.6510.7510.4510.5510.5571,200
Jan 29, 201810.6010.7510.4510.6510.6568,300
Jan 26, 201810.6510.9010.5510.6010.60190,500
Jan 25, 201810.9511.0810.6010.6510.65147,700
Jan 24, 201811.2511.3510.9511.0011.00137,000
Jan 23, 201811.4511.4511.2011.2511.25229,800
Jan 22, 201811.6011.6011.2011.4511.45327,400
Jan 19, 201811.2011.7011.2011.6011.60315,500
Jan 18, 201810.7511.3010.7511.2511.25209,900
Jan 17, 201810.4011.1010.3510.7510.75309,400
Jan 16, 201810.2010.5510.1510.3510.35127,100
Jan 12, 20189.9510.159.9510.1510.15128,000
Jan 11, 20189.8510.159.5510.1010.10153,200
Jan 10, 20189.759.959.759.909.90100,900
Jan 09, 20189.809.909.759.759.7549,700
Jan 08, 20189.659.859.639.809.8055,300
Jan 05, 20189.609.809.509.709.70137,000
Jan 04, 20189.709.709.459.609.6022,600
Jan 03, 20189.759.959.659.659.6571,500
Jan 02, 20189.909.959.609.809.8050,000
Dec 29, 201710.0010.109.859.859.8565,900
Dec 28, 20179.9010.009.7010.0010.0030,200
Dec 27, 20179.859.959.859.909.9034,700
Dec 26, 20179.859.949.859.859.8533,600
Dec 22, 20179.959.959.709.859.8582,500
Dec 21, 20179.609.859.559.859.8587,200
Dec 20, 20179.459.609.409.609.60162,500
Dec 19, 20179.509.509.359.509.5043,500
Dec 18, 20179.559.609.409.509.5059,800
Dec 15, 20179.359.659.309.509.50153,000
Dec 14, 20179.309.459.259.359.3528,800
Dec 13, 20179.459.509.259.259.2545,600
Dec 12, 20179.459.609.459.459.4575,200
Dec 11, 20179.259.459.259.409.40165,000
Dec 08, 20179.109.409.009.209.2084,600
Dec 07, 20179.209.259.109.109.1081,900
Dec 06, 20179.109.359.109.159.1586,300
Dec 05, 20179.109.259.059.059.05138,400
Dec 04, 20179.209.259.009.059.05113,000
Dec 01, 20179.009.258.909.109.1075,500
Nov 30, 20178.959.258.959.059.05126,500
Nov 29, 20178.909.008.758.908.9099,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...