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, 2019 7.840 7.930 7.550 7.580 48,300 -0.36(-4.53%)
May 30, 2019 7.570 8.010 7.570 7.940 165,969 +0.06(+0.76%)
May 29, 2019 7.590 7.930 7.550 7.880 94,390 +0.19(+2.47%)
May 28, 2019 7.680 7.730 7.595 7.690 53,917 +0.00(+0.00%)
May 24, 2019 7.760 7.800 7.610 7.690 36,200 -0.01(-0.13%)
May 23, 2019 7.950 7.950 7.540 7.700 65,622 -0.32(-3.99%)
May 22, 2019 8.220 8.260 7.995 8.020 30,827 -0.22(-2.67%)
May 21, 2019 8.000 8.250 7.750 8.240 102,562 +0.27(+3.39%)
May 20, 2019 7.790 8.170 7.680 7.970 38,584 +0.14(+1.79%)
May 17, 2019 7.930 7.950 7.640 7.830 54,100 -0.20(-2.49%)
May 16, 2019 7.960 8.050 7.720 8.030 41,717 +0.09(+1.13%)
May 15, 2019 7.910 8.184 7.870 7.940 66,221 -0.05(-0.63%)
May 14, 2019 7.220 8.000 7.220 7.990 167,735 +0.77(+10.66%)
May 13, 2019 7.360 7.360 7.120 7.220 122,482 -0.28(-3.73%)
May 10, 2019 7.500 7.610 7.260 7.500 73,300 -0.01(-0.13%)
May 09, 2019 7.650 7.860 7.500 7.510 77,009 -0.11(-1.44%)
May 08, 2019 7.700 7.950 7.610 7.620 26,452 -0.08(-1.04%)
May 07, 2019 7.920 8.090 7.650 7.700 19,521 -0.32(-3.99%)
May 06, 2019 8.060 8.140 7.940 8.020 27,380 -0.08(-0.99%)
May 03, 2019 7.820 8.120 7.800 8.100 26,000 +0.37(+4.79%)
May 02, 2019 7.970 7.970 7.710 7.730 26,768 -0.17(-2.15%)
May 01, 2019 7.870 8.060 7.840 7.900 17,399 -0.02(-0.25%)
Apr 30, 2019 7.920 8.100 7.660 7.920 44,592 +0.03(+0.38%)
Apr 29, 2019 8.030 8.170 7.870 7.890 22,432 -0.12(-1.50%)
Apr 26, 2019 7.580 8.090 7.560 8.010 26,700 +0.11(+1.39%)
Apr 25, 2019 8.130 8.160 7.885 7.900 52,088 -0.24(-2.95%)
Apr 24, 2019 8.330 8.330 8.030 8.140 66,675 -0.21(-2.51%)
Apr 23, 2019 8.350 8.580 8.270 8.350 42,519 +0.03(+0.36%)
Apr 22, 2019 8.220 8.650 8.220 8.320 71,161 +0.08(+0.97%)
Apr 18, 2019 8.090 8.310 8.060 8.240 44,100 +0.10(+1.23%)
Apr 17, 2019 7.830 8.240 7.746 8.140 93,773 +0.35(+4.49%)
Apr 16, 2019 7.920 7.970 7.780 7.790 28,212 -0.08(-1.02%)
Apr 15, 2019 7.910 7.920 7.800 7.870 24,427 -0.03(-0.38%)
Apr 12, 2019 7.960 7.960 7.800 7.900 29,500 +0.02(+0.25%)
Apr 11, 2019 7.930 7.930 7.760 7.880 21,713 +0.01(+0.13%)
Apr 10, 2019 7.510 7.880 7.510 7.870 34,793 +0.37(+4.93%)
Apr 09, 2019 7.990 7.995 7.430 7.500 70,824 -0.51(-6.37%)
Apr 08, 2019 8.040 8.120 7.900 8.010 29,561 -0.05(-0.62%)
Apr 05, 2019 7.980 8.100 7.960 8.060 29,800 +0.11(+1.38%)
Apr 04, 2019 8.100 8.100 7.840 7.950 52,995 -0.15(-1.85%)
Apr 03, 2019 8.160 8.160 8.000 8.100 24,406 -0.01(-0.12%)
Apr 02, 2019 8.180 8.310 8.110 8.110 36,416 -0.22(-2.64%)
Apr 01, 2019 8.090 8.350 8.040 8.330 29,094 +0.25(+3.09%)
Mar 29, 2019 8.270 8.270 7.960 8.080 83,300 -0.13(-1.58%)
Mar 28, 2019 8.350 8.365 8.000 8.210 46,066 -0.15(-1.79%)
Mar 27, 2019 8.590 8.690 8.250 8.360 56,473 -0.22(-2.56%)
Mar 26, 2019 8.310 8.620 8.210 8.580 126,282 +0.34(+4.13%)
Mar 25, 2019 7.790 8.380 7.730 8.240 75,680 +0.49(+6.32%)
Mar 22, 2019 7.850 7.980 7.625 7.750 139,400 -0.17(-2.15%)
Mar 21, 2019 7.810 7.940 7.710 7.920 51,795 +0.07(+0.89%)
Mar 20, 2019 7.910 8.000 7.630 7.850 48,298 -0.09(-1.13%)
Mar 19, 2019 8.040 8.150 7.910 7.940 34,050 -0.10(-1.24%)
Mar 18, 2019 8.140 8.160 7.990 8.040 53,539 -0.10(-1.23%)
Mar 15, 2019 8.040 8.490 7.980 8.140 203,200 +0.08(+0.99%)
Mar 14, 2019 8.040 8.170 7.910 8.060 34,177 +0.02(+0.25%)
Mar 13, 2019 7.840 8.160 7.840 8.040 77,370 +0.22(+2.81%)
Mar 12, 2019 8.190 8.260 7.740 7.820 207,553 -0.37(-4.52%)
Mar 11, 2019 8.180 8.250 7.840 8.190 101,188 -0.10(-1.21%)
Mar 08, 2019 7.310 8.500 7.310 8.290 154,500 +0.86(+11.57%)
Mar 07, 2019 7.380 7.490 7.240 7.430 80,783 +0.05(+0.68%)
Mar 06, 2019 7.600 7.690 7.370 7.380 66,259 -0.20(-2.64%)
Mar 05, 2019 7.910 7.935 7.530 7.580 50,239 -0.31(-3.93%)
Mar 04, 2019 7.870 8.030 7.845 7.890 44,059 +0.07(+0.90%)
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.