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, 2009 5.000 5.120 4.770 4.900 72,687 +0.02(+0.41%)
May 28, 2009 5.120 5.140 4.730 4.880 50,316 -0.15(-2.98%)
May 27, 2009 4.900 5.190 4.690 5.030 65,402 +0.23(+4.79%)
May 26, 2009 4.670 4.900 4.590 4.800 48,844 +0.03(+0.63%)
May 22, 2009 4.670 4.770 4.430 4.770 20,391 +0.10(+2.14%)
May 21, 2009 4.670 4.670 4.400 4.670 21,950 -0.06(-1.27%)
May 20, 2009 4.600 4.750 4.540 4.730 24,000 +0.09(+1.94%)
May 19, 2009 4.690 4.750 4.110 4.640 25,072 -0.11(-2.32%)
May 18, 2009 4.650 4.750 4.600 4.750 58,600 +0.11(+2.37%)
May 15, 2009 4.720 5.000 4.570 4.640 62,021 -0.06(-1.28%)
May 14, 2009 4.460 4.700 4.370 4.700 17,251 +0.26(+5.86%)
May 13, 2009 4.630 4.630 4.150 4.440 39,020 -0.12(-2.63%)
May 12, 2009 4.650 4.650 4.200 4.560 16,670 -0.03(-0.65%)
May 11, 2009 4.480 4.640 4.170 4.590 28,000 -0.07(-1.50%)
May 08, 2009 3.960 4.990 3.960 4.660 23,014 -0.01(-0.21%)
May 07, 2009 5.000 5.000 4.440 4.670 57,489 -0.03(-0.64%)
May 06, 2009 4.380 4.960 4.300 4.700 74,153 +0.32(+7.31%)
May 05, 2009 4.410 4.410 4.100 4.380 16,960 +0.05(+1.15%)
May 04, 2009 4.340 4.430 4.330 4.330 22,797 -0.05(-1.14%)
May 01, 2009 4.490 4.490 4.000 4.380 18,188 -0.19(-4.16%)
Apr 30, 2009 4.000 4.750 3.550 4.570 40,422 +0.29(+6.78%)
Apr 29, 2009 3.960 4.330 3.160 4.280 21,200 +0.32(+8.08%)
Apr 28, 2009 3.830 3.960 3.500 3.960 13,464 +0.08(+2.11%)
Apr 27, 2009 3.980 3.990 3.830 3.878 63,454 -0.14(-3.53%)
Apr 24, 2009 3.890 4.020 3.770 4.020 73,140 +0.25(+6.63%)
Apr 23, 2009 3.665 3.770 3.540 3.770 10,200 +0.15(+4.10%)
Apr 22, 2009 3.430 3.640 3.430 3.621 18,590 +0.12(+3.47%)
Apr 21, 2009 3.270 3.500 2.900 3.500 27,170 +0.17(+5.11%)
Apr 20, 2009 3.190 3.330 3.190 3.330 18,593 +0.03(+0.91%)
Apr 17, 2009 3.200 3.350 2.860 3.300 41,750 +0.09(+2.80%)
Apr 16, 2009 3.170 3.370 3.150 3.210 14,900 +0.06(+1.90%)
Apr 15, 2009 3.020 3.150 2.790 3.150 26,700 +0.07(+2.27%)
Apr 14, 2009 3.020 3.080 2.840 3.080 26,104 +0.06(+1.99%)
Apr 13, 2009 3.100 3.110 2.870 3.020 11,973 -0.12(-3.82%)
Apr 09, 2009 3.160 3.190 3.000 3.140 26,813 +0.11(+3.63%)
Apr 08, 2009 2.990 3.030 2.800 3.030 15,090 -0.02(-0.66%)
Apr 07, 2009 3.100 3.100 2.880 3.050 20,698 +0.00(+0.00%)
Apr 06, 2009 2.980 3.050 2.800 3.050 9,000 +0.11(+3.74%)
Apr 03, 2009 3.000 3.140 2.900 2.940 28,042 -0.06(-2.00%)
Apr 02, 2009 2.980 3.000 2.750 3.000 24,022 +0.05(+1.69%)
Apr 01, 2009 2.850 2.950 2.830 2.950 5,454 +0.02(+0.68%)
Mar 31, 2009 2.750 2.930 2.750 2.930 14,600 +0.13(+4.64%)
Mar 30, 2009 2.810 2.860 2.250 2.800 24,054 -0.14(-4.76%)
Mar 26, 2009 2.860 2.940 2.790 2.940 82,600 +0.08(+2.79%)
Mar 25, 2009 2.900 2.900 2.860 2.860 636 -0.04(-1.38%)
Mar 24, 2009 2.880 2.910 2.700 2.900 14,200 -0.01(-0.34%)
Mar 23, 2009 2.830 2.910 2.070 2.910 59,766 -0.03(-1.02%)
Mar 20, 2009 2.840 2.940 2.770 2.940 13,924 +0.11(+3.98%)
Mar 19, 2009 2.920 2.920 2.800 2.828 18,488 -0.01(-0.44%)
Mar 18, 2009 2.780 2.850 2.660 2.840 24,400 -0.01(-0.35%)
Mar 17, 2009 2.850 2.850 2.780 2.850 8,100 -0.03(-1.04%)
Mar 16, 2009 2.860 2.880 2.700 2.880 12,613 +0.04(+1.41%)
Mar 13, 2009 2.740 2.840 2.600 2.840 0 +0.04(+1.43%)
Mar 12, 2009 2.710 2.800 2.710 2.800 5,600 +0.03(+1.08%)
Mar 11, 2009 2.790 2.790 2.380 2.770 22,273 -0.01(-0.36%)
Mar 10, 2009 2.790 2.790 2.670 2.780 21,985 +0.04(+1.46%)
Mar 09, 2009 2.640 2.740 2.420 2.740 45,120 -0.04(-1.44%)
Mar 06, 2009 2.800 2.800 2.560 2.780 0 -0.02(-0.71%)
Mar 05, 2009 2.850 2.850 2.600 2.800 13,668 -0.10(-3.45%)
Mar 04, 2009 2.780 2.900 2.640 2.900 24,800 +0.01(+0.35%)
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.