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 (%)
Dec 31, 2019 3.650 3.770 3.600 3.730 103,600 +0.05(+1.36%)
Dec 30, 2019 3.730 3.790 3.630 3.680 157,081 -0.05(-1.34%)
Dec 27, 2019 3.670 3.750 3.630 3.730 164,900 +0.07(+1.91%)
Dec 26, 2019 3.600 3.700 3.565 3.660 88,454 +0.07(+1.95%)
Dec 24, 2019 3.500 3.690 3.500 3.590 100,400 +0.11(+3.16%)
Dec 23, 2019 3.410 3.610 3.310 3.480 417,895 +0.09(+2.65%)
Dec 20, 2019 3.200 3.425 3.200 3.390 312,200 +0.15(+4.63%)
Dec 19, 2019 3.280 3.320 3.200 3.240 204,070 -0.06(-1.82%)
Dec 18, 2019 3.400 3.400 3.280 3.300 238,483 -0.10(-2.94%)
Dec 17, 2019 3.260 3.430 3.240 3.400 156,371 +0.14(+4.29%)
Dec 16, 2019 3.490 3.518 3.240 3.260 542,290 -0.21(-6.05%)
Dec 13, 2019 3.530 3.540 3.410 3.470 172,900 -0.06(-1.70%)
Dec 12, 2019 3.400 3.600 3.400 3.530 298,880 +0.14(+4.13%)
Dec 11, 2019 3.400 3.410 3.260 3.390 345,474 -0.02(-0.59%)
Dec 10, 2019 3.510 3.520 3.320 3.410 339,598 -0.13(-3.67%)
Dec 09, 2019 3.590 3.690 3.480 3.540 284,710 -0.05(-1.39%)
Dec 06, 2019 3.410 3.670 3.350 3.590 220,500 +0.23(+6.85%)
Dec 05, 2019 3.350 3.430 3.280 3.360 136,511 +0.01(+0.30%)
Dec 04, 2019 3.380 3.390 3.280 3.350 107,113 -0.03(-0.89%)
Dec 03, 2019 3.510 3.549 3.280 3.380 181,433 -0.14(-3.98%)
Dec 02, 2019 3.490 3.560 3.390 3.520 123,837 +0.03(+0.86%)
Nov 29, 2019 3.390 3.530 3.360 3.490 56,400 +0.12(+3.56%)
Nov 27, 2019 3.330 3.460 3.260 3.370 125,000 +0.04(+1.20%)
Nov 26, 2019 3.370 3.460 3.310 3.330 276,881 -0.04(-1.19%)
Nov 25, 2019 3.250 3.544 3.250 3.370 154,125 +0.12(+3.69%)
Nov 22, 2019 3.340 3.370 3.180 3.250 818,600 -0.09(-2.69%)
Nov 21, 2019 3.290 3.490 3.240 3.340 606,440 +0.00(+0.00%)
Nov 20, 2019 3.330 3.430 3.200 3.340 543,126 +0.00(+0.00%)
Nov 19, 2019 3.090 3.410 3.060 3.340 689,112 +0.28(+9.15%)
Nov 18, 2019 2.800 3.070 2.690 3.060 620,074 +0.27(+9.68%)
Nov 15, 2019 2.620 2.800 2.610 2.790 578,300 +0.15(+5.68%)
Nov 14, 2019 2.590 2.650 2.520 2.640 909,303 -0.05(-1.86%)
Nov 13, 2019 2.750 2.837 2.650 2.690 703,053 -0.15(-5.28%)
Nov 12, 2019 2.740 2.850 2.680 2.840 622,952 +0.10(+3.65%)
Nov 11, 2019 2.840 2.880 2.600 2.740 1,300,063 -0.12(-4.20%)
Nov 08, 2019 3.750 3.770 2.760 2.860 3,383,000 -3.60(-55.73%)
Nov 07, 2019 6.510 6.580 6.420 6.460 28,864 -0.01(-0.15%)
Nov 06, 2019 6.550 6.550 6.380 6.470 22,692 -0.07(-1.07%)
Nov 05, 2019 6.510 6.620 6.480 6.540 28,228 +0.08(+1.24%)
Nov 04, 2019 6.340 6.550 6.340 6.460 29,376 +0.17(+2.70%)
Nov 01, 2019 6.040 6.290 6.037 6.290 68,700 +0.29(+4.83%)
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%)
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.