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 (%)
May 29, 2020 1.840 1.840 1.750 1.760 177,500 -0.04(-2.22%)
May 28, 2020 1.950 2.030 1.800 1.800 223,838 -0.10(-5.26%)
May 27, 2020 1.930 1.930 1.830 1.900 321,775 +0.08(+4.40%)
May 26, 2020 1.860 1.920 1.780 1.820 309,189 +0.05(+2.82%)
May 22, 2020 1.720 1.850 1.690 1.770 205,900 +0.08(+4.73%)
May 21, 2020 1.610 1.960 1.590 1.690 389,783 +0.11(+6.96%)
May 20, 2020 1.550 1.630 1.540 1.580 144,251 +0.07(+4.64%)
May 19, 2020 1.620 1.860 1.490 1.510 493,498 -0.14(-8.48%)
May 18, 2020 1.600 1.689 1.540 1.650 291,697 +0.11(+7.14%)
May 15, 2020 1.620 1.660 1.510 1.540 142,000 -0.06(-3.75%)
May 14, 2020 1.370 1.600 1.290 1.600 182,974 +0.24(+17.65%)
May 13, 2020 1.500 1.500 1.350 1.360 105,362 -0.14(-9.33%)
May 12, 2020 1.620 1.645 1.500 1.500 155,742 -0.13(-7.98%)
May 11, 2020 1.710 1.715 1.590 1.630 99,276 -0.05(-2.98%)
May 08, 2020 1.780 1.820 1.660 1.680 155,400 -0.05(-2.89%)
May 07, 2020 1.620 1.730 1.620 1.730 172,030 +0.12(+7.45%)
May 06, 2020 1.700 1.700 1.540 1.610 86,565 -0.03(-1.83%)
May 05, 2020 1.720 1.810 1.620 1.640 186,804 -0.01(-0.61%)
May 04, 2020 1.550 1.710 1.520 1.650 105,797 +0.07(+4.43%)
May 01, 2020 1.690 1.738 1.515 1.580 154,500 -0.03(-1.86%)
Apr 30, 2020 1.710 1.710 1.580 1.610 108,662 -0.09(-5.29%)
Apr 29, 2020 1.660 1.760 1.660 1.700 227,880 +0.10(+6.25%)
Apr 28, 2020 1.600 1.638 1.550 1.600 79,253 +0.03(+1.91%)
Apr 27, 2020 1.540 1.580 1.490 1.570 96,694 +0.05(+3.29%)
Apr 24, 2020 1.540 1.550 1.450 1.520 87,700 +0.01(+0.66%)
Apr 23, 2020 1.460 1.520 1.420 1.510 116,159 +0.05(+3.42%)
Apr 22, 2020 1.480 1.500 1.430 1.460 63,423 +0.01(+0.69%)
Apr 21, 2020 1.460 1.490 1.430 1.450 76,237 -0.07(-4.61%)
Apr 20, 2020 1.620 1.640 1.480 1.520 89,636 -0.14(-8.43%)
Apr 17, 2020 1.620 1.670 1.590 1.660 210,300 +0.08(+5.06%)
Apr 16, 2020 1.620 1.620 1.420 1.580 154,082 +0.00(+0.00%)
Apr 15, 2020 1.480 1.660 1.450 1.580 223,721 +0.01(+0.64%)
Apr 14, 2020 1.620 1.750 1.560 1.570 242,091 -0.05(-3.09%)
Apr 13, 2020 1.660 1.660 1.480 1.620 199,937 -0.05(-2.99%)
Apr 09, 2020 1.790 1.790 1.650 1.670 354,100 +0.02(+1.21%)
Apr 08, 2020 1.340 1.805 1.330 1.650 379,943 +0.35(+26.92%)
Apr 07, 2020 1.270 1.390 1.260 1.300 359,766 +0.06(+4.84%)
Apr 06, 2020 1.230 1.460 1.160 1.240 185,275 -0.02(-1.59%)
Apr 03, 2020 1.250 1.270 1.210 1.260 292,200 -0.01(-0.79%)
Apr 02, 2020 1.270 1.330 1.250 1.270 223,366 +0.00(+0.00%)
Apr 01, 2020 1.350 1.380 1.270 1.270 147,797 -0.19(-13.01%)
Mar 31, 2020 1.560 1.590 1.390 1.460 334,531 -0.10(-6.41%)
Mar 30, 2020 1.630 1.700 1.520 1.560 166,532 -0.11(-6.59%)
Mar 27, 2020 1.660 1.800 1.540 1.670 215,100 -0.06(-3.47%)
Mar 26, 2020 1.680 1.790 1.640 1.730 369,159 +0.12(+7.45%)
Mar 25, 2020 1.710 1.730 1.500 1.610 278,717 -0.04(-2.42%)
Mar 24, 2020 1.580 1.790 1.580 1.650 269,117 +0.13(+8.55%)
Mar 23, 2020 1.670 1.681 1.500 1.520 80,158 -0.13(-7.88%)
Mar 20, 2020 1.670 1.770 1.550 1.650 310,600 -0.08(-4.62%)
Mar 19, 2020 1.660 1.870 1.600 1.730 362,120 +0.05(+2.98%)
Mar 18, 2020 1.730 1.870 1.550 1.680 585,595 -0.19(-10.16%)
Mar 17, 2020 1.960 2.130 1.460 1.870 1,082,386 -0.11(-5.56%)
Mar 16, 2020 2.090 2.090 1.971 1.980 218,352 -0.29(-12.78%)
Mar 13, 2020 2.260 2.310 2.150 2.270 227,100 +0.14(+6.57%)
Mar 12, 2020 2.080 2.190 2.010 2.130 386,738 -0.10(-4.48%)
Mar 11, 2020 2.200 2.260 2.098 2.230 189,249 -0.02(-0.89%)
Mar 10, 2020 2.270 2.306 2.100 2.250 268,642 +0.02(+0.90%)
Mar 09, 2020 2.360 2.360 2.215 2.230 279,953 -0.22(-8.98%)
Mar 06, 2020 2.450 2.490 2.370 2.450 222,900 +0.00(+0.00%)
Mar 05, 2020 2.540 2.540 2.400 2.450 169,316 -0.14(-5.41%)
Mar 04, 2020 2.570 2.600 2.430 2.590 188,008 +0.05(+1.97%)
Mar 03, 2020 2.470 2.590 2.300 2.540 163,348 +0.07(+2.83%)
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.