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 (%)
Sep 30, 2019 6.400 6.520 6.320 6.480 94,571 +0.08(+1.25%)
Sep 27, 2019 6.370 6.420 6.230 6.400 121,300 +0.06(+0.95%)
Sep 26, 2019 6.280 6.360 6.230 6.340 124,053 +0.04(+0.63%)
Sep 25, 2019 6.300 6.420 6.230 6.300 162,424 +0.02(+0.32%)
Sep 24, 2019 6.070 6.610 6.050 6.280 304,718 +0.23(+3.80%)
Sep 23, 2019 6.030 6.110 6.020 6.050 35,438 -0.03(-0.49%)
Sep 20, 2019 6.030 6.130 6.030 6.080 139,900 +0.03(+0.50%)
Sep 19, 2019 6.000 6.100 5.980 6.050 51,058 +0.05(+0.83%)
Sep 18, 2019 6.080 6.080 5.960 6.000 69,076 -0.07(-1.15%)
Sep 17, 2019 6.010 6.100 5.975 6.070 74,955 -0.03(-0.49%)
Sep 16, 2019 6.120 6.240 6.090 6.100 46,931 -0.09(-1.45%)
Sep 13, 2019 6.150 6.330 6.140 6.190 52,200 +0.09(+1.48%)
Sep 12, 2019 6.200 6.260 6.060 6.100 86,950 -0.09(-1.45%)
Sep 11, 2019 5.850 6.290 5.780 6.190 100,979 +0.36(+6.17%)
Sep 10, 2019 5.790 6.010 5.770 5.830 154,873 +0.04(+0.69%)
Sep 09, 2019 5.730 5.840 5.640 5.790 218,193 +0.08(+1.40%)
Sep 06, 2019 5.710 5.843 5.660 5.710 245,700 +0.03(+0.53%)
Sep 05, 2019 5.860 6.000 5.630 5.680 150,680 -0.11(-1.90%)
Sep 04, 2019 5.300 5.850 5.300 5.790 184,390 +0.56(+10.71%)
Sep 03, 2019 5.190 5.295 5.170 5.230 96,211 -0.01(-0.19%)
Aug 30, 2019 5.290 5.375 5.190 5.240 102,900 -0.01(-0.19%)
Aug 29, 2019 5.240 5.300 5.230 5.250 104,187 +0.07(+1.35%)
Aug 28, 2019 5.110 5.230 5.110 5.180 89,198 +0.05(+0.97%)
Aug 27, 2019 5.370 5.410 5.110 5.130 152,370 -0.21(-3.93%)
Aug 26, 2019 5.370 5.370 5.270 5.340 138,158 +0.02(+0.38%)
Aug 23, 2019 5.200 5.480 5.000 5.320 318,800 +0.07(+1.33%)
Aug 22, 2019 5.350 5.410 5.250 5.250 126,422 -0.08(-1.50%)
Aug 21, 2019 5.390 5.420 5.280 5.330 115,718 -0.02(-0.37%)
Aug 20, 2019 5.450 5.460 5.290 5.350 116,478 -0.10(-1.83%)
Aug 19, 2019 5.620 5.620 5.450 5.450 65,827 -0.09(-1.62%)
Aug 16, 2019 5.550 5.700 5.480 5.540 102,800 +0.03(+0.54%)
Aug 15, 2019 5.660 5.660 5.510 5.510 79,894 -0.15(-2.65%)
Aug 14, 2019 5.710 5.760 5.640 5.660 78,458 -0.15(-2.58%)
Aug 13, 2019 5.770 5.920 5.720 5.810 126,818 +0.03(+0.52%)
Aug 12, 2019 5.930 5.930 5.760 5.780 129,681 -0.21(-3.51%)
Aug 09, 2019 6.120 6.130 5.950 5.990 211,100 -0.15(-2.44%)
Aug 08, 2019 6.250 6.365 6.080 6.140 111,215 -0.09(-1.44%)
Aug 07, 2019 6.020 6.350 6.020 6.230 112,265 +0.05(+0.81%)
Aug 06, 2019 6.370 6.580 6.000 6.180 131,489 -0.32(-4.92%)
Aug 05, 2019 6.410 6.520 6.370 6.500 92,169 -0.04(-0.61%)
Aug 02, 2019 6.620 6.630 6.400 6.540 80,100 -0.12(-1.80%)
Aug 01, 2019 6.770 6.825 6.610 6.660 92,972 -0.13(-1.91%)
Jul 31, 2019 6.960 7.000 6.780 6.790 84,788 -0.19(-2.72%)
Jul 30, 2019 6.870 7.035 6.850 6.980 51,981 +0.04(+0.58%)
Jul 29, 2019 6.440 7.015 6.310 6.940 244,042 +0.48(+7.43%)
Jul 26, 2019 6.510 6.580 6.250 6.460 143,800 -0.03(-0.46%)
Jul 25, 2019 6.830 6.930 6.440 6.490 157,998 -0.33(-4.84%)
Jul 24, 2019 6.790 6.865 6.740 6.820 87,378 -0.01(-0.15%)
Jul 23, 2019 6.700 6.890 6.600 6.830 144,740 +0.16(+2.40%)
Jul 22, 2019 6.810 6.810 6.590 6.670 75,156 -0.15(-2.20%)
Jul 19, 2019 6.860 6.900 6.800 6.820 88,000 -0.06(-0.87%)
Jul 18, 2019 6.950 7.140 6.850 6.880 191,061 -0.07(-1.01%)
Jul 17, 2019 7.070 7.110 6.940 6.950 63,916 -0.14(-1.97%)
Jul 16, 2019 7.110 7.190 7.055 7.090 39,957 -0.03(-0.42%)
Jul 15, 2019 7.180 7.180 6.950 7.120 58,358 -0.05(-0.70%)
Jul 12, 2019 7.150 7.280 7.100 7.170 88,600 +0.03(+0.42%)
Jul 11, 2019 7.150 7.295 7.050 7.140 77,329 +0.00(+0.00%)
Jul 10, 2019 7.190 7.350 7.100 7.140 91,610 -0.04(-0.56%)
Jul 09, 2019 7.030 7.200 7.010 7.180 412,114 +0.09(+1.27%)
Jul 08, 2019 7.080 7.210 7.050 7.090 54,153 -0.05(-0.70%)
Jul 05, 2019 7.140 7.200 7.097 7.140 36,500 -0.05(-0.70%)
Jul 03, 2019 7.140 7.210 7.110 7.190 22,600 +0.06(+0.84%)
Jul 02, 2019 7.200 7.200 7.010 7.130 40,922 -0.06(-0.83%)
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.