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 30, 2009 4.590 4.590 4.310 4.510 41,800 -0.11(-2.38%)
Nov 27, 2009 4.780 5.000 4.480 4.620 59,664 -0.29(-5.91%)
Nov 25, 2009 4.910 5.030 4.770 4.910 35,806 +0.00(+0.00%)
Nov 24, 2009 5.100 5.100 4.750 4.910 35,400 -0.18(-3.54%)
Nov 23, 2009 5.080 5.190 5.000 5.090 43,326 +0.03(+0.59%)
Nov 20, 2009 4.900 5.220 4.900 5.060 74,520 +0.12(+2.43%)
Nov 19, 2009 4.920 4.970 4.700 4.940 106,765 -0.01(-0.20%)
Nov 18, 2009 4.900 4.960 4.690 4.950 44,215 +0.07(+1.43%)
Nov 17, 2009 4.980 4.980 4.800 4.880 44,207 -0.07(-1.41%)
Nov 16, 2009 4.920 5.020 4.900 4.950 108,648 +0.04(+0.81%)
Nov 13, 2009 4.780 4.950 4.730 4.910 36,081 +0.01(+0.20%)
Nov 12, 2009 5.020 5.040 4.771 4.900 43,515 -0.13(-2.58%)
Nov 11, 2009 5.000 5.090 4.870 5.030 138,905 +0.15(+3.07%)
Nov 10, 2009 4.940 4.970 4.850 4.880 21,398 -0.10(-2.01%)
Nov 09, 2009 5.110 5.130 4.780 4.980 62,713 -0.12(-2.35%)
Nov 06, 2009 5.100 5.260 4.910 5.100 60,105 +0.05(+0.99%)
Nov 05, 2009 5.180 5.180 4.930 5.050 44,366 -0.11(-2.13%)
Nov 04, 2009 4.700 5.210 4.460 5.160 69,844 +0.50(+10.73%)
Nov 03, 2009 4.500 4.700 4.400 4.660 38,364 +0.09(+1.97%)
Nov 02, 2009 4.780 4.850 4.350 4.570 32,677 -0.20(-4.19%)
Oct 30, 2009 4.960 5.040 4.630 4.770 40,919 -0.24(-4.79%)
Oct 29, 2009 4.600 5.150 4.560 5.010 73,770 +0.43(+9.39%)
Oct 28, 2009 4.680 4.750 4.500 4.580 49,224 -0.10(-2.14%)
Oct 27, 2009 4.780 4.860 4.591 4.680 73,362 -0.09(-1.89%)
Oct 26, 2009 5.060 5.100 4.770 4.770 93,791 -0.28(-5.54%)
Oct 23, 2009 5.070 5.120 5.050 5.050 38,068 -0.11(-2.13%)
Oct 22, 2009 5.330 5.390 5.010 5.160 77,469 -0.17(-3.19%)
Oct 21, 2009 5.620 5.630 5.300 5.330 88,112 -0.29(-5.16%)
Oct 20, 2009 5.650 5.670 5.590 5.620 42,532 -0.03(-0.53%)
Oct 19, 2009 5.480 5.700 5.480 5.650 44,415 +0.20(+3.67%)
Oct 16, 2009 5.340 5.600 5.300 5.450 56,981 +0.09(+1.68%)
Oct 15, 2009 5.530 5.550 5.350 5.360 41,950 -0.21(-3.77%)
Oct 14, 2009 5.750 5.750 5.520 5.570 55,460 -0.12(-2.11%)
Oct 13, 2009 5.770 5.830 5.600 5.690 70,211 -0.11(-1.90%)
Oct 12, 2009 5.810 5.860 5.690 5.800 31,217 +0.05(+0.87%)
Oct 09, 2009 5.780 5.830 5.670 5.750 90,854 -0.01(-0.17%)
Oct 08, 2009 5.880 6.039 5.760 5.760 52,830 -0.04(-0.69%)
Oct 07, 2009 6.000 6.030 5.770 5.800 25,687 -0.20(-3.28%)
Oct 06, 2009 5.970 6.060 5.840 5.997 174,872 +0.16(+2.68%)
Oct 05, 2009 5.660 6.070 5.580 5.840 49,491 +0.19(+3.36%)
Oct 02, 2009 5.520 5.650 5.250 5.650 62,683 +0.08(+1.44%)
Oct 01, 2009 5.750 5.750 5.500 5.570 49,293 -0.18(-3.13%)
Sep 30, 2009 5.930 5.950 5.580 5.750 59,873 -0.20(-3.36%)
Sep 29, 2009 5.920 6.000 5.750 5.950 47,825 +0.02(+0.34%)
Sep 28, 2009 6.100 6.100 5.790 5.930 33,683 -0.15(-2.47%)
Sep 25, 2009 6.100 6.250 6.020 6.080 30,564 -0.05(-0.82%)
Sep 24, 2009 6.020 6.170 5.800 6.130 44,359 +0.13(+2.17%)
Sep 23, 2009 6.150 6.180 5.990 6.000 46,298 -0.13(-2.12%)
Sep 22, 2009 5.990 6.170 5.720 6.130 43,284 +0.18(+3.03%)
Sep 21, 2009 5.990 6.020 5.720 5.950 31,731 -0.05(-0.83%)
Sep 18, 2009 5.990 6.060 5.690 6.000 121,123 +0.00(+0.00%)
Sep 17, 2009 6.000 6.000 5.820 6.000 21,291 +0.00(+0.00%)
Sep 16, 2009 5.990 6.000 5.860 6.000 31,537 +0.00(+0.00%)
Sep 15, 2009 6.000 6.000 5.840 6.000 18,453 +0.00(+0.00%)
Sep 14, 2009 6.000 6.000 5.750 6.000 41,922 +0.01(+0.17%)
Sep 11, 2009 5.900 6.000 5.750 5.990 49,454 +0.12(+2.04%)
Sep 10, 2009 5.570 5.980 5.540 5.870 93,032 +0.27(+4.82%)
Sep 09, 2009 5.320 5.630 5.270 5.600 87,988 +0.28(+5.26%)
Sep 08, 2009 5.520 5.580 5.300 5.320 24,745 -0.16(-2.92%)
Sep 04, 2009 5.480 5.640 5.380 5.480 23,466 +0.00(+0.00%)
Sep 03, 2009 5.580 5.580 5.400 5.480 33,410 -0.08(-1.44%)
Sep 02, 2009 5.560 5.760 5.460 5.560 25,064 -0.04(-0.71%)
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.