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 (%)
Nov 29, 2013 5.620 5.730 5.480 5.500 31,671 -0.04(-0.72%)
Nov 27, 2013 5.550 5.560 5.450 5.540 46,705 -0.01(-0.18%)
Nov 26, 2013 5.500 5.550 5.490 5.550 48,091 +0.05(+0.91%)
Nov 25, 2013 5.500 5.520 5.440 5.500 42,782 -0.01(-0.18%)
Nov 22, 2013 5.640 5.640 5.440 5.510 60,395 -0.14(-2.48%)
Nov 21, 2013 5.701 5.830 5.430 5.650 92,465 -0.08(-1.40%)
Nov 20, 2013 5.810 5.810 5.700 5.730 14,617 -0.11(-1.88%)
Nov 19, 2013 5.920 5.920 5.800 5.840 48,320 -0.06(-1.02%)
Nov 18, 2013 6.020 6.050 5.880 5.900 45,817 -0.09(-1.50%)
Nov 15, 2013 5.940 6.000 5.850 5.990 13,673 +0.08(+1.35%)
Nov 14, 2013 6.000 6.000 5.860 5.910 34,818 -0.09(-1.50%)
Nov 12, 2013 6.080 6.150 5.980 6.000 464,143 -0.07(-1.15%)
Nov 11, 2013 6.000 6.090 5.870 6.070 150,803 +0.02(+0.33%)
Nov 08, 2013 6.040 6.110 5.910 6.050 299,746 -0.03(-0.49%)
Nov 07, 2013 5.980 6.210 5.950 6.080 56,075 +0.08(+1.33%)
Nov 06, 2013 6.070 6.070 5.900 6.000 27,340 -0.06(-0.99%)
Nov 05, 2013 6.070 6.080 6.010 6.060 51,091 -0.01(-0.16%)
Nov 04, 2013 6.070 6.080 6.020 6.070 58,859 +0.00(+0.00%)
Nov 01, 2013 6.070 6.120 6.030 6.070 24,101 +0.05(+0.83%)
Oct 31, 2013 6.030 6.060 6.000 6.020 22,645 +0.00(+0.00%)
Oct 30, 2013 6.100 6.110 6.000 6.020 13,074 -0.06(-0.99%)
Oct 29, 2013 5.850 6.080 5.850 6.080 74,386 +0.07(+1.16%)
Oct 28, 2013 5.930 6.040 5.860 6.010 117,205 +0.08(+1.35%)
Oct 25, 2013 5.840 5.960 5.840 5.930 16,374 +0.14(+2.42%)
Oct 24, 2013 5.340 5.800 5.340 5.790 134,689 +0.51(+9.66%)
Oct 23, 2013 5.320 5.320 5.262 5.280 17,399 +0.00(+0.00%)
Oct 22, 2013 5.250 5.290 5.200 5.280 64,411 +0.03(+0.57%)
Oct 21, 2013 5.250 5.260 5.220 5.250 15,088 +0.02(+0.38%)
Oct 18, 2013 5.280 5.310 5.210 5.230 15,478 -0.07(-1.32%)
Oct 17, 2013 5.280 5.300 5.240 5.300 10,181 +0.02(+0.38%)
Oct 16, 2013 5.320 5.320 5.230 5.280 24,650 +0.02(+0.38%)
Oct 15, 2013 5.310 5.350 5.230 5.260 12,442 -0.05(-0.94%)
Oct 14, 2013 5.300 5.350 5.250 5.310 29,465 +0.00(+0.00%)
Oct 11, 2013 5.270 5.330 5.231 5.310 7,864 +0.04(+0.76%)
Oct 10, 2013 5.300 5.350 5.195 5.270 21,710 +0.02(+0.38%)
Oct 09, 2013 5.250 5.330 5.200 5.250 19,391 +0.02(+0.38%)
Oct 08, 2013 5.270 5.350 5.200 5.230 38,041 -0.04(-0.76%)
Oct 07, 2013 5.220 5.310 5.100 5.270 170,272 +0.06(+1.15%)
Oct 04, 2013 5.250 5.300 5.210 5.210 22,983 -0.04(-0.76%)
Oct 03, 2013 5.260 5.300 5.230 5.250 33,406 -0.04(-0.76%)
Oct 02, 2013 5.410 5.410 5.200 5.290 38,077 +0.02(+0.38%)
Oct 01, 2013 5.250 5.420 5.250 5.270 46,992 -0.03(-0.57%)
Sep 27, 2013 5.300 5.370 5.270 5.300 5,505 -0.01(-0.19%)
Sep 26, 2013 5.320 5.400 5.270 5.310 25,947 +0.01(+0.19%)
Sep 25, 2013 5.310 5.310 5.280 5.300 46,763 -0.03(-0.56%)
Sep 24, 2013 5.400 5.440 5.250 5.330 22,580 -0.05(-0.93%)
Sep 23, 2013 5.370 5.449 5.220 5.380 23,631 -0.02(-0.37%)
Sep 20, 2013 5.380 5.410 5.310 5.400 14,417 +0.02(+0.37%)
Sep 19, 2013 5.450 5.490 5.300 5.380 18,656 -0.08(-1.47%)
Sep 18, 2013 5.630 5.630 5.400 5.460 77,812 -0.19(-3.36%)
Sep 17, 2013 5.720 5.720 5.600 5.650 8,924 -0.09(-1.57%)
Sep 16, 2013 5.750 5.880 5.710 5.740 18,098 +0.03(+0.53%)
Sep 13, 2013 5.660 5.740 5.600 5.710 34,912 +0.05(+0.88%)
Sep 12, 2013 5.640 5.680 5.600 5.660 10,046 +0.00(+0.00%)
Sep 11, 2013 5.640 5.670 5.600 5.660 9,874 +0.01(+0.18%)
Sep 10, 2013 5.640 5.690 5.640 5.650 6,126 +0.00(+0.00%)
Sep 09, 2013 5.650 5.740 5.620 5.650 20,039 +0.00(+0.00%)
Sep 06, 2013 5.650 5.680 5.650 5.650 15,938 +0.00(+0.00%)
Sep 05, 2013 5.550 5.700 5.550 5.650 35,702 +0.10(+1.80%)
Sep 04, 2013 5.530 5.560 5.510 5.550 17,265 +0.00(+0.00%)
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.