RLH - Red Lion Hotels Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201814.6514.7014.0014.1514.1587,800
Aug 20, 201814.1014.7514.1014.5014.50100,600
Aug 17, 201813.9014.1513.8014.0514.05149,500
Aug 16, 201813.6013.9013.5013.8513.85141,300
Aug 15, 201813.6013.8013.3013.5013.50100,900
Aug 14, 201813.8514.0613.4013.7013.70270,300
Aug 13, 201813.1513.9513.1013.8013.80146,700
Aug 10, 201812.7513.2512.6513.1513.15169,500
Aug 09, 201812.8513.0512.4512.7012.7097,700
Aug 08, 201812.6513.0012.6012.9012.90135,600
Aug 07, 201812.4012.7012.4012.6512.6539,600
Aug 06, 201812.0012.5512.0012.3512.3588,300
Aug 03, 201812.6012.6012.0512.0512.0529,200
Aug 02, 201812.3012.7012.0512.6012.6080,900
Aug 01, 201812.5512.7012.3012.4012.4079,200
Jul 31, 201812.2512.6012.2512.5012.5064,600
Jul 30, 201812.2512.3512.1012.2512.2547,300
Jul 27, 201812.3512.5012.0512.3012.3079,500
Jul 26, 201812.2512.6012.1512.3512.3567,700
Jul 25, 201811.8512.3011.8012.2512.25153,200
Jul 24, 201812.1512.1511.7011.8011.80121,400
Jul 23, 201811.9512.2511.8512.1512.1545,400
Jul 20, 201812.1012.4512.0012.0012.00103,800
Jul 19, 201812.3012.3011.9812.1012.1087,800
Jul 18, 201812.5512.6012.3012.3512.3574,800
Jul 17, 201812.2012.7512.1512.5512.55196,700
Jul 16, 201811.7512.2011.6012.1512.15101,300
Jul 13, 201811.6511.7911.5511.7011.7028,500
Jul 12, 201811.6511.7511.4511.6011.6043,300
Jul 11, 201811.3511.6311.2511.6011.6048,000
Jul 10, 201811.3511.4811.3011.4011.4040,500
Jul 09, 201811.4511.4511.2511.3511.3538,400
Jul 06, 201811.2011.4511.0511.4011.4027,800
Jul 05, 201811.2511.3511.1011.2011.2037,000
Jul 03, 201811.4011.5011.2011.2511.2518,000
Jul 02, 201811.5511.5611.2511.4011.4056,700
Jun 29, 201811.4011.7011.4011.6511.6571,300
Jun 28, 201811.1011.4311.0511.3511.3587,100
Jun 27, 201811.4011.5011.0511.1011.1090,900
Jun 26, 201811.2011.4511.1011.4511.4559,000
Jun 25, 201811.4011.4011.0011.1511.15137,500
Jun 22, 201811.6511.9011.2011.4011.40155,700
Jun 21, 201811.9011.9011.5011.6511.65142,200
Jun 20, 201811.8012.0511.7511.9011.90195,700
Jun 19, 201812.0512.2511.7011.7511.75131,100
Jun 18, 201812.1512.7012.1012.1012.10240,000
Jun 15, 201811.7012.2511.7012.2012.20428,100
Jun 14, 201811.9011.9011.4511.6511.65113,000
Jun 13, 201811.9512.0511.8511.9011.90118,000
Jun 12, 201811.7512.0011.7511.9011.90176,900
Jun 11, 201811.7011.9511.6511.7511.75281,900
Jun 08, 201811.6011.9011.6011.7511.75154,000
Jun 07, 201811.5011.6511.5011.6011.6049,400
Jun 06, 201811.3011.7511.3011.5511.55227,800
Jun 05, 201810.9011.3010.9011.2511.25139,300
Jun 04, 201810.7011.0510.5510.9010.90408,400
Jun 01, 201811.0011.0010.6510.7010.7070,200
May 31, 201811.0011.5510.8510.9010.90151,000
May 30, 201810.8011.1010.5011.0511.05210,100
May 29, 201810.1010.8510.1010.7510.75123,400
May 25, 201810.1510.3010.0510.2010.2053,900
May 24, 201810.0710.409.9510.1510.15262,200
May 23, 201810.3510.5910.1010.1510.15171,200
May 22, 201810.4510.6010.2010.4510.4551,200
May 21, 201810.4010.6010.3010.4510.4552,900
May 18, 201810.4510.5010.4010.4010.4050,500
May 17, 201810.3010.5010.3010.4510.4585,500
May 16, 201810.1010.3510.1010.2510.2549,800
May 15, 201810.1510.3510.1010.2010.2031,100
May 14, 201810.0010.309.8510.1510.1562,400
May 11, 20189.9510.159.8010.0010.00101,300
May 10, 20189.7510.159.709.959.9552,800
May 09, 201810.1010.109.709.709.7088,100
May 08, 20189.8510.259.7810.1510.1543,800
May 07, 20189.809.859.689.809.8050,500
May 04, 20189.809.959.659.709.7059,500
May 03, 20189.959.989.809.909.9029,200
May 02, 20189.8510.059.8510.0010.0031,600
May 01, 20189.859.959.709.959.9521,100
Apr 30, 20189.9510.059.809.859.8529,400
Apr 27, 20189.5010.309.509.959.9520,900
Apr 26, 201810.2010.3010.1010.3010.3058,700
Apr 25, 201810.0010.259.9510.2510.2533,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...