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 31, 2018 11.00 11.55 10.85 10.90 151,003 -0.15(-1.36%)
May 30, 2018 10.80 11.10 10.50 11.05 210,107 +0.30(+2.79%)
May 29, 2018 10.10 10.85 10.10 10.75 123,624 +0.55(+5.39%)
May 25, 2018 10.20 10.20 10.20 0 +0.05(+0.49%)
May 24, 2018 10.07 10.40 9.950 10.15 262,197 +0.00(+0.00%)
May 23, 2018 10.35 10.59 10.10 10.15 171,549 -0.30(-2.87%)
May 22, 2018 10.45 10.60 10.20 10.45 51,247 +0.00(+0.00%)
May 21, 2018 10.40 10.60 10.30 10.45 53,007 +0.05(+0.48%)
May 18, 2018 10.45 10.50 10.40 10.40 50,497 -0.05(-0.48%)
May 17, 2018 10.30 10.50 10.30 10.45 85,628 +0.20(+1.95%)
May 16, 2018 10.10 10.35 10.10 10.25 49,781 +0.05(+0.49%)
May 15, 2018 10.15 10.35 10.10 10.20 31,475 +0.05(+0.49%)
May 14, 2018 10.00 10.30 9.850 10.15 62,703 +0.15(+1.50%)
May 11, 2018 9.950 10.15 9.799 10.00 101,348 +0.05(+0.50%)
May 10, 2018 9.750 10.15 9.700 9.950 53,108 +0.25(+2.58%)
May 09, 2018 10.10 10.10 9.700 9.700 88,440 -0.45(-4.43%)
May 08, 2018 9.850 10.25 9.780 10.15 43,803 +0.35(+3.57%)
May 07, 2018 9.800 9.850 9.675 9.800 50,509 +0.10(+1.03%)
May 04, 2018 9.800 9.950 9.650 9.700 59,454 -0.20(-2.02%)
May 03, 2018 9.950 9.975 9.800 9.900 29,467 -0.10(-1.00%)
May 02, 2018 9.850 10.05 9.850 10.00 31,634 +0.05(+0.50%)
May 01, 2018 9.850 9.950 9.700 9.950 21,055 +0.10(+1.02%)
Apr 30, 2018 9.950 10.05 9.800 9.850 29,372 -0.10(-1.01%)
Apr 27, 2018 9.500 10.30 9.500 9.950 21,032 -0.35(-3.40%)
Apr 26, 2018 10.20 10.30 10.10 10.30 59,101 +0.05(+0.49%)
Apr 25, 2018 10.00 10.25 9.950 10.25 33,871 +0.20(+1.99%)
Apr 24, 2018 10.20 10.20 9.950 10.05 21,211 -0.20(-1.95%)
Apr 23, 2018 10.25 10.50 10.15 10.25 18,095 +0.05(+0.49%)
Apr 20, 2018 10.20 10.35 10.10 10.20 28,035 -0.05(-0.49%)
Apr 19, 2018 10.60 10.70 10.20 10.25 104,405 -0.35(-3.30%)
Apr 18, 2018 10.40 10.75 10.35 10.60 35,239 +0.20(+1.92%)
Apr 17, 2018 10.15 10.40 10.15 10.40 53,089 +0.30(+2.97%)
Apr 16, 2018 9.950 10.20 9.950 10.10 15,855 +0.25(+2.54%)
Apr 13, 2018 10.20 10.35 9.800 9.850 92,468 -0.35(-3.43%)
Apr 12, 2018 10.20 10.25 10.10 10.20 24,369 +0.10(+0.99%)
Apr 11, 2018 10.20 10.30 10.00 10.10 44,825 -0.05(-0.49%)
Apr 10, 2018 10.10 10.25 10.05 10.15 45,087 +0.10(+1.00%)
Apr 09, 2018 10.20 10.30 10.05 10.05 33,206 -0.10(-0.99%)
Apr 06, 2018 10.25 10.45 10.10 10.15 72,850 -0.20(-1.93%)
Apr 05, 2018 10.10 10.40 9.975 10.35 73,991 +0.25(+2.48%)
Apr 04, 2018 9.650 10.30 9.550 10.10 70,604 +0.35(+3.59%)
Apr 03, 2018 9.500 9.850 9.300 9.750 67,048 +0.25(+2.63%)
Apr 02, 2018 9.650 9.700 9.100 9.500 86,051 -0.25(-2.56%)
Mar 29, 2018 9.750 9.750 9.750 0 -0.15(-1.52%)
Mar 28, 2018 10.25 10.30 9.850 9.900 31,023 -0.30(-2.94%)
Mar 27, 2018 10.35 10.40 10.10 10.20 19,890 -0.05(-0.49%)
Mar 26, 2018 10.15 10.35 10.10 10.25 41,790 +0.20(+1.99%)
Mar 23, 2018 10.25 10.40 9.950 10.05 76,420 -0.25(-2.43%)
Mar 22, 2018 10.25 10.45 10.25 10.30 65,414 +0.05(+0.49%)
Mar 21, 2018 10.05 10.35 10.00 10.25 60,234 +0.25(+2.50%)
Mar 20, 2018 9.950 10.10 9.949 10.00 86,714 +0.05(+0.50%)
Mar 19, 2018 10.00 10.05 9.850 9.950 81,494 +0.00(+0.00%)
Mar 16, 2018 9.700 10.00 9.700 9.950 68,513 +0.20(+2.05%)
Mar 15, 2018 9.850 9.950 9.700 9.750 43,051 -0.15(-1.52%)
Mar 14, 2018 10.00 10.05 9.750 9.900 55,464 -0.10(-1.00%)
Mar 13, 2018 10.05 10.20 9.851 10.00 43,513 -0.05(-0.50%)
Mar 12, 2018 10.10 10.20 9.850 10.05 39,176 -0.10(-0.99%)
Mar 09, 2018 10.05 10.15 9.900 10.15 27,090 +0.10(+1.00%)
Mar 08, 2018 9.950 10.15 9.900 10.05 18,745 +0.05(+0.50%)
Mar 07, 2018 10.20 10.00 31,036 +0.15(+1.52%)
Mar 06, 2018 9.400 9.900 9.350 9.850 45,475 +0.40(+4.23%)
Mar 05, 2018 9.400 9.650 9.300 9.450 153,124 +0.10(+1.07%)
Mar 02, 2018 9.500 9.550 9.200 9.350 191,113 -0.25(-2.60%)
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.