Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Lion Hotels Corp (NY: RLH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.050 6.070 5.940 6.000 50,005 -0.07(-1.15%)
Oct 30, 2019 6.470 6.470 6.000 6.070 80,020 -0.40(-6.18%)
Oct 29, 2019 6.520 6.590 6.420 6.470 62,688 -0.10(-1.52%)
Oct 28, 2019 6.640 6.680 6.550 6.570 56,064 -0.05(-0.76%)
Oct 25, 2019 6.580 6.670 6.540 6.620 27,000 +0.02(+0.30%)
Oct 24, 2019 6.520 6.620 6.455 6.600 68,713 +0.12(+1.85%)
Oct 23, 2019 6.510 6.560 6.360 6.480 64,620 -0.03(-0.46%)
Oct 22, 2019 6.430 6.540 6.355 6.510 28,717 +0.09(+1.40%)
Oct 21, 2019 6.420 6.480 6.350 6.420 78,317 +0.07(+1.10%)
Oct 18, 2019 6.300 6.390 6.280 6.350 62,800 +0.00(+0.00%)
Oct 17, 2019 6.310 6.395 6.310 6.350 70,047 +0.06(+0.95%)
Oct 16, 2019 6.290 6.440 6.250 6.290 33,687 -0.04(-0.63%)
Oct 15, 2019 6.190 6.350 6.160 6.330 33,474 +0.15(+2.43%)
Oct 14, 2019 6.270 6.334 6.080 6.180 46,025 -0.15(-2.37%)
Oct 11, 2019 6.290 6.470 6.250 6.330 147,600 +0.12(+1.93%)
Oct 10, 2019 6.370 6.390 6.140 6.210 118,901 -0.15(-2.36%)
Oct 09, 2019 6.400 6.421 6.280 6.360 69,530 +0.01(+0.16%)
Oct 08, 2019 6.580 6.580 6.300 6.350 77,404 -0.27(-4.08%)
Oct 07, 2019 6.690 6.690 6.560 6.620 44,181 -0.10(-1.49%)
Oct 04, 2019 6.520 6.770 6.520 6.720 147,600 +0.20(+3.07%)
Oct 03, 2019 6.340 6.550 6.320 6.520 105,166 +0.15(+2.35%)
Oct 02, 2019 6.250 6.435 6.210 6.370 85,840 +0.04(+0.63%)
Oct 01, 2019 6.510 6.590 6.320 6.330 113,369 -0.15(-2.31%)
Sep 30, 2019 6.400 6.520 6.320 6.480 94,571 +0.08(+1.25%)
Sep 27, 2019 6.370 6.420 6.230 6.400 121,300 +0.06(+0.95%)
Sep 26, 2019 6.280 6.360 6.230 6.340 124,053 +0.04(+0.63%)
Sep 25, 2019 6.300 6.420 6.230 6.300 162,424 +0.02(+0.32%)
Sep 24, 2019 6.070 6.610 6.050 6.280 304,718 +0.23(+3.80%)
Sep 23, 2019 6.030 6.110 6.020 6.050 35,438 -0.03(-0.49%)
Sep 20, 2019 6.030 6.130 6.030 6.080 139,900 +0.03(+0.50%)
Sep 19, 2019 6.000 6.100 5.980 6.050 51,058 +0.05(+0.83%)
Sep 18, 2019 6.080 6.080 5.960 6.000 69,076 -0.07(-1.15%)
Sep 17, 2019 6.010 6.100 5.975 6.070 74,955 -0.03(-0.49%)
Sep 16, 2019 6.120 6.240 6.090 6.100 46,931 -0.09(-1.45%)
Sep 13, 2019 6.150 6.330 6.140 6.190 52,200 +0.09(+1.48%)
Sep 12, 2019 6.200 6.260 6.060 6.100 86,950 -0.09(-1.45%)
Sep 11, 2019 5.850 6.290 5.780 6.190 100,979 +0.36(+6.17%)
Sep 10, 2019 5.790 6.010 5.770 5.830 154,873 +0.04(+0.69%)
Sep 09, 2019 5.730 5.840 5.640 5.790 218,193 +0.08(+1.40%)
Sep 06, 2019 5.710 5.843 5.660 5.710 245,700 +0.03(+0.53%)
Sep 05, 2019 5.860 6.000 5.630 5.680 150,680 -0.11(-1.90%)
Sep 04, 2019 5.300 5.850 5.300 5.790 184,390 +0.56(+10.71%)
Sep 03, 2019 5.190 5.295 5.170 5.230 96,211 -0.01(-0.19%)
Aug 30, 2019 5.290 5.375 5.190 5.240 102,900 -0.01(-0.19%)
Aug 29, 2019 5.240 5.300 5.230 5.250 104,187 +0.07(+1.35%)
Aug 28, 2019 5.110 5.230 5.110 5.180 89,198 +0.05(+0.97%)
Aug 27, 2019 5.370 5.410 5.110 5.130 152,370 -0.21(-3.93%)
Aug 26, 2019 5.370 5.370 5.270 5.340 138,158 +0.02(+0.38%)
Aug 23, 2019 5.200 5.480 5.000 5.320 318,800 +0.07(+1.33%)
Aug 22, 2019 5.350 5.410 5.250 5.250 126,422 -0.08(-1.50%)
Aug 21, 2019 5.390 5.420 5.280 5.330 115,718 -0.02(-0.37%)
Aug 20, 2019 5.450 5.460 5.290 5.350 116,478 -0.10(-1.83%)
Aug 19, 2019 5.620 5.620 5.450 5.450 65,827 -0.09(-1.62%)
Aug 16, 2019 5.550 5.700 5.480 5.540 102,800 +0.03(+0.54%)
Aug 15, 2019 5.660 5.660 5.510 5.510 79,894 -0.15(-2.65%)
Aug 14, 2019 5.710 5.760 5.640 5.660 78,458 -0.15(-2.58%)
Aug 13, 2019 5.770 5.920 5.720 5.810 126,818 +0.03(+0.52%)
Aug 12, 2019 5.930 5.930 5.760 5.780 129,681 -0.21(-3.51%)
Aug 09, 2019 6.120 6.130 5.950 5.990 211,100 -0.15(-2.44%)
Aug 08, 2019 6.250 6.365 6.080 6.140 111,215 -0.09(-1.44%)
Aug 07, 2019 6.020 6.350 6.020 6.230 112,265 +0.05(+0.81%)
Aug 06, 2019 6.370 6.580 6.000 6.180 131,489 -0.32(-4.92%)
Aug 05, 2019 6.410 6.520 6.370 6.500 92,169 -0.04(-0.61%)
Aug 02, 2019 6.620 6.630 6.400 6.540 80,100 -0.12(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.