Red Lions Hotels Corporation Common Stockのデータ

Red Lions Hotels Corporation Common Stockの基本情報

名前 Red Lions Hotels Corporation Common Stock
ティッカー RLH
United States
上場年 nan
セクター Consumer Services

Red Lions Hotels Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.45 3.42 3.43 3.43 93100.0 3.43
2021-02-12 3.43 3.41 3.41 3.42 54500.0 3.42
2021-02-11 3.45 3.41 3.45 3.42 79600.0 3.42
2021-02-10 3.45 3.41 3.43 3.43 457700.0 3.43
2021-02-09 3.44 3.42 3.42 3.44 373300.0 3.44
2021-02-08 3.44 3.41 3.44 3.42 166300.0 3.42
2021-02-05 3.43 3.4 3.42 3.42 309200.0 3.42
2021-02-04 3.42 3.4 3.42 3.42 119200.0 3.42
2021-02-03 3.43 3.41 3.42 3.43 44300.0 3.43
2021-02-02 3.44 3.4 3.44 3.42 202400.0 3.42
2021-02-01 3.43 3.4 3.41 3.43 183300.0 3.43
2021-01-29 3.42 3.39 3.41 3.4 126100.0 3.4
2021-01-28 3.43 3.41 3.43 3.42 159200.0 3.42
2021-01-27 3.43 3.41 3.42 3.41 86800.0 3.41
2021-01-26 3.45 3.42 3.43 3.42 192400.0 3.42
2021-01-25 3.47 3.43 3.45 3.43 52900.0 3.43
2021-01-22 3.48 3.45 3.47 3.47 101000.0 3.47
2021-01-21 3.47 3.44 3.44 3.46 202500.0 3.46
2021-01-20 3.48 3.44 3.46 3.45 440900.0 3.45
2021-01-19 3.48 3.44 3.48 3.45 108700.0 3.45
2021-01-15 3.46 3.42 3.45 3.46 53000.0 3.46
2021-01-14 3.48 3.44 3.46 3.47 234900.0 3.47
2021-01-13 3.47 3.41 3.41 3.47 171500.0 3.47
2021-01-12 3.44 3.41 3.42 3.43 243600.0 3.43
2021-01-11 3.43 3.4 3.4 3.42 207000.0 3.42
2021-01-08 3.42 3.39 3.41 3.4 325500.0 3.4
2021-01-07 3.42 3.41 3.41 3.41 148100.0 3.41
2021-01-06 3.44 3.39 3.4 3.41 273100.0 3.41
2021-01-05 3.42 3.39 3.4 3.4 439500.0 3.4
2021-01-04 3.44 3.38 3.43 3.41 1182700.0 3.41
2020-12-31 3.48 3.35 3.48 3.46 5036400.0 3.46
2020-12-30 2.81 2.66 2.67 2.7 113300.0 2.7
2020-12-29 2.71 2.63 2.66 2.68 70300.0 2.68
2020-12-28 2.75 2.65 2.75 2.66 111200.0 2.66
2020-12-24 2.8 2.47 2.47 2.71 271800.0 2.71
2020-12-23 2.54 2.46 2.46 2.49 77700.0 2.49
2020-12-22 2.55 2.44 2.55 2.46 48200.0 2.46
2020-12-21 2.57 2.4 2.47 2.51 112200.0 2.51
2020-12-18 2.59 2.47 2.59 2.47 74100.0 2.47
2020-12-17 2.61 2.41 2.44 2.56 73800.0 2.56
2020-12-16 2.49 2.38 2.45 2.44 90800.0 2.44
2020-12-15 2.6 2.32 2.59 2.36 327600.0 2.36
2020-12-14 2.82 2.51 2.7 2.54 215900.0 2.54
2020-12-11 2.65 2.47 2.54 2.62 106300.0 2.62
2020-12-10 2.57 2.45 2.46 2.54 82400.0 2.54
2020-12-09 2.6 2.44 2.55 2.48 93400.0 2.48
2020-12-08 2.54 2.45 2.47 2.49 79900.0 2.49
2020-12-07 2.55 2.42 2.5 2.45 109300.0 2.45
2020-12-04 2.51 2.42 2.42 2.46 101100.0 2.46
2020-12-03 2.51 2.39 2.4 2.43 96900.0 2.43
2020-12-02 2.39 2.28 2.32 2.39 54700.0 2.39
2020-12-01 2.38 2.31 2.36 2.36 53500.0 2.36
2020-11-30 2.38 2.33 2.36 2.36 107200.0 2.36
2020-11-27 2.37 2.27 2.3 2.36 75200.0 2.36
2020-11-25 2.31 2.22 2.28 2.3 39900.0 2.3
2020-11-24 2.35 2.25 2.27 2.25 236800.0 2.25
2020-11-23 2.34 2.2 2.34 2.27 88700.0 2.27
2020-11-20 2.37 2.25 2.37 2.27 77500.0 2.27
2020-11-19 2.36 2.29 2.3 2.34 123800.0 2.34
2020-11-18 2.33 2.27 2.27 2.3 337900.0 2.3
2020-11-17 2.29 2.21 2.29 2.27 73300.0 2.27
2020-11-16 2.37 2.24 2.26 2.28 222300.0 2.28
2020-11-13 2.23 2.01 2.01 2.18 74900.0 2.18
2020-11-12 2.25 2.07 2.2 2.07 91900.0 2.07
2020-11-11 2.28 2.22 2.25 2.26 66600.0 2.26
2020-11-10 2.31 2.19 2.31 2.24 122700.0 2.24
2020-11-09 2.38 2.16 2.32 2.28 290000.0 2.28
2020-11-06 2.11 2.05 2.11 2.05 37600.0 2.05
2020-11-05 2.11 1.98 2.05 2.09 137200.0 2.09
2020-11-04 1.95 1.81 1.86 1.86 37700.0 1.86
2020-11-03 1.89 1.81 1.85 1.86 61500.0 1.86
2020-11-02 1.88 1.72 1.72 1.79 65500.0 1.79
2020-10-30 1.79 1.71 1.76 1.73 71600.0 1.73
2020-10-29 1.85 1.72 1.74 1.76 91400.0 1.76
2020-10-28 1.77 1.7 1.77 1.74 51900.0 1.74
2020-10-27 1.85 1.8 1.82 1.8 36500.0 1.8
2020-10-26 1.97 1.77 1.95 1.8 132100.0 1.8
2020-10-23 2.04 1.94 2.03 1.94 108300.0 1.94
2020-10-22 2.02 1.85 1.91 2.0 164000.0 2.0
2020-10-21 2.02 1.95 2.0 1.95 34400.0 1.95
2020-10-20 2.03 1.99 1.99 2.01 56500.0 2.01
2020-10-19 2.03 1.97 1.97 1.98 43400.0 1.98
2020-10-16 2.0 1.97 1.98 1.97 23600.0 1.97
2020-10-15 2.02 1.95 1.99 1.99 41400.0 1.99
2020-10-14 2.05 1.98 2.03 2.0 111800.0 2.0
2020-10-13 2.03 1.97 2.03 2.0 78000.0 2.0
2020-10-12 2.06 2.0 2.06 2.04 112700.0 2.04
2020-10-09 2.19 2.01 2.14 2.08 99500.0 2.08
2020-10-08 2.22 2.1 2.17 2.13 45900.0 2.13
2020-10-07 2.18 2.12 2.13 2.18 15800.0 2.18
2020-10-06 2.25 2.11 2.17 2.12 48700.0 2.12
2020-10-05 2.22 2.15 2.22 2.15 70100.0 2.15
2020-10-02 2.22 2.09 2.14 2.16 43900.0 2.16
2020-10-01 2.21 2.15 2.16 2.18 25800.0 2.18
2020-09-30 2.17 2.11 2.11 2.15 16700.0 2.15
2020-09-29 2.21 2.12 2.21 2.13 17600.0 2.13
2020-09-28 2.28 2.18 2.18 2.23 28100.0 2.23
2020-09-25 2.24 2.15 2.15 2.16 137200.0 2.16
2020-09-24 2.17 2.04 2.15 2.16 75500.0 2.16
2020-09-23 2.16 2.1 2.1 2.14 24900.0 2.14
2020-09-22 2.15 2.08 2.11 2.11 33800.0 2.11
2020-09-21 2.25 2.1 2.25 2.1 37700.0 2.1
2020-09-18 2.29 2.2 2.27 2.29 45100.0 2.29
2020-09-17 2.27 2.17 2.2 2.26 48600.0 2.26
2020-09-16 2.29 2.22 2.26 2.24 24700.0 2.24
2020-09-15 2.28 2.24 2.24 2.24 26000.0 2.24
2020-09-14 2.3 2.23 2.3 2.25 19500.0 2.25
2020-09-11 2.3 2.21 2.3 2.27 30300.0 2.27
2020-09-10 2.38 2.25 2.3 2.27 32500.0 2.27
2020-09-09 2.33 2.24 2.27 2.33 76400.0 2.33
2020-09-08 2.3 2.24 2.3 2.29 43100.0 2.29
2020-09-04 2.32 2.22 2.31 2.29 54400.0 2.29
2020-09-03 2.41 2.25 2.39 2.31 26800.0 2.31
2020-09-02 2.43 2.32 2.35 2.37 20100.0 2.37
2020-09-01 2.42 2.21 2.28 2.38 81000.0 2.38
2020-08-31 2.33 2.21 2.28 2.27 67700.0 2.27
2020-08-28 2.29 2.21 2.29 2.28 120300.0 2.28
2020-08-27 2.29 2.2 2.22 2.22 98100.0 2.22
2020-08-26 2.28 2.22 2.28 2.24 57000.0 2.24
2020-08-25 2.34 2.25 2.29 2.28 37200.0 2.28
2020-08-24 2.34 2.27 2.28 2.31 51000.0 2.31
2020-08-21 2.38 2.31 2.38 2.32 29200.0 2.32
2020-08-20 2.42 2.08 2.19 2.39 157700.0 2.39
2020-08-19 2.45 2.41 2.45 2.42 70100.0 2.42
2020-08-18 2.45 2.39 2.43 2.42 68300.0 2.42
2020-08-17 2.44 2.4 2.43 2.43 79900.0 2.43
2020-08-14 2.44 2.38 2.4 2.41 85100.0 2.41
2020-08-13 2.42 2.36 2.37 2.4 31700.0 2.4
2020-08-12 2.44 2.35 2.41 2.37 55300.0 2.37
2020-08-11 2.47 2.36 2.44 2.38 217700.0 2.38
2020-08-10 2.49 2.41 2.42 2.42 70700.0 2.42
2020-08-07 2.51 2.34 2.51 2.4 56600.0 2.4
2020-08-06 2.53 2.35 2.53 2.49 110700.0 2.49
2020-08-05 2.53 2.42 2.52 2.5 84000.0 2.5
2020-08-04 2.52 2.35 2.35 2.45 67000.0 2.45
2020-08-03 2.41 2.31 2.37 2.34 71900.0 2.34
2020-07-31 2.41 2.22 2.25 2.35 121500.0 2.35
2020-07-30 2.31 2.2 2.25 2.28 93100.0 2.28
2020-07-29 2.34 2.27 2.29 2.29 128500.0 2.29
2020-07-28 2.29 2.25 2.26 2.29 44400.0 2.29
2020-07-27 2.32 2.25 2.32 2.28 72700.0 2.28
2020-07-24 2.3 2.24 2.26 2.28 32900.0 2.28
2020-07-23 2.41 2.29 2.41 2.3 41900.0 2.3
2020-07-22 2.41 2.34 2.34 2.38 54800.0 2.38
2020-07-21 2.46 2.3 2.32 2.36 56100.0 2.36
2020-07-20 2.47 2.31 2.47 2.32 57900.0 2.32
2020-07-17 2.53 2.41 2.51 2.43 59200.0 2.43
2020-07-16 2.54 2.44 2.46 2.49 74000.0 2.49
2020-07-15 2.57 2.4 2.41 2.49 273700.0 2.49
2020-07-14 2.39 2.24 2.33 2.36 97200.0 2.36
2020-07-13 2.37 2.2 2.31 2.33 144600.0 2.33
2020-07-10 2.31 2.13 2.13 2.3 56200.0 2.3
2020-07-09 2.24 2.02 2.17 2.13 154100.0 2.13
2020-07-08 2.25 2.17 2.25 2.2 129300.0 2.2
2020-07-07 2.27 2.2 2.21 2.22 57000.0 2.22
2020-07-06 2.43 2.27 2.4 2.27 134000.0 2.27
2020-07-02 2.45 2.3 2.44 2.34 180500.0 2.34
2020-07-01 2.41 2.26 2.33 2.38 170000.0 2.38
2020-06-30 2.35 2.23 2.32 2.33 233300.0 2.33
2020-06-29 2.38 2.15 2.16 2.3 634000.0 2.3
2020-06-26 2.79 1.87 1.96 2.44 3216000.0 2.44
2020-06-25 2.02 1.89 1.92 2.0 374700.0 2.0
2020-06-24 2.21 1.92 2.21 1.98 438000.0 1.98
2020-06-23 2.24 1.9 1.92 2.2 341600.0 2.2
2020-06-22 2.02 1.95 2.02 1.95 205500.0 1.95
2020-06-19 2.06 1.92 2.02 2.0 352700.0 2.0
2020-06-18 2.13 2.01 2.07 2.02 200700.0 2.02
2020-06-17 2.19 2.09 2.16 2.14 124800.0 2.14
2020-06-16 2.33 2.14 2.32 2.2 160500.0 2.2
2020-06-15 2.18 2.04 2.06 2.08 216200.0 2.08
2020-06-12 2.23 2.05 2.22 2.22 180600.0 2.22
2020-06-11 2.21 1.93 1.95 2.02 252200.0 2.02
2020-06-10 2.61 2.21 2.52 2.26 361300.0 2.26
2020-06-09 2.67 2.44 2.65 2.57 276400.0 2.57
2020-06-08 2.79 2.57 2.75 2.62 391700.0 2.62
2020-06-05 3.2 2.42 2.92 2.57 817900.0 2.57
2020-06-04 2.71 2.09 2.1 2.65 1330900.0 2.65
2020-06-03 1.98 1.83 1.84 1.93 268200.0 1.93
2020-06-02 1.86 1.74 1.84 1.81 270600.0 1.81
2020-06-01 1.84 1.78 1.81 1.79 197500.0 1.79
2020-05-29 1.84 1.75 1.84 1.76 177500.0 1.76
2020-05-28 2.03 1.8 1.95 1.8 223800.0 1.8
2020-05-27 1.93 1.83 1.93 1.9 321800.0 1.9
2020-05-26 1.92 1.78 1.86 1.82 309200.0 1.82
2020-05-22 1.85 1.69 1.72 1.77 206000.0 1.77
2020-05-21 1.96 1.59 1.61 1.69 389800.0 1.69
2020-05-20 1.63 1.54 1.55 1.58 144300.0 1.58
2020-05-19 1.86 1.49 1.62 1.51 493500.0 1.51
2020-05-18 1.69 1.54 1.6 1.65 291700.0 1.65
2020-05-15 1.66 1.51 1.62 1.54 142000.0 1.54
2020-05-14 1.6 1.29 1.37 1.6 183000.0 1.6
2020-05-13 1.5 1.35 1.5 1.36 105400.0 1.36
2020-05-12 1.65 1.5 1.62 1.5 155700.0 1.5
2020-05-11 1.72 1.59 1.71 1.63 99300.0 1.63
2020-05-08 1.82 1.66 1.78 1.68 155400.0 1.68
2020-05-07 1.73 1.62 1.62 1.73 172000.0 1.73
2020-05-06 1.7 1.54 1.7 1.61 86600.0 1.61
2020-05-05 1.81 1.62 1.72 1.64 186800.0 1.64
2020-05-04 1.71 1.52 1.55 1.65 105800.0 1.65
2020-05-01 1.74 1.52 1.69 1.58 154500.0 1.58
2020-04-30 1.71 1.58 1.71 1.61 108700.0 1.61
2020-04-29 1.76 1.66 1.66 1.7 227900.0 1.7
2020-04-28 1.64 1.55 1.6 1.6 79300.0 1.6
2020-04-27 1.58 1.49 1.54 1.57 96600.0 1.57
2020-04-24 1.55 1.45 1.54 1.52 87700.0 1.52
2020-04-23 1.52 1.42 1.46 1.51 116200.0 1.51
2020-04-22 1.5 1.43 1.48 1.46 63400.0 1.46
2020-04-21 1.49 1.43 1.46 1.45 76200.0 1.45
2020-04-20 1.64 1.48 1.62 1.52 89600.0 1.52
2020-04-17 1.67 1.59 1.62 1.66 210400.0 1.66
2020-04-16 1.62 1.42 1.62 1.58 154100.0 1.58
2020-04-15 1.66 1.45 1.48 1.58 223700.0 1.58
2020-04-14 1.75 1.56 1.62 1.57 242100.0 1.57
2020-04-13 1.66 1.48 1.66 1.62 199900.0 1.62
2020-04-09 1.79 1.65 1.79 1.67 354200.0 1.67
2020-04-08 1.81 1.33 1.34 1.65 379900.0 1.65
2020-04-07 1.39 1.26 1.27 1.3 359800.0 1.3
2020-04-06 1.46 1.16 1.23 1.24 185300.0 1.24
2020-04-03 1.27 1.21 1.25 1.26 292200.0 1.26
2020-04-02 1.33 1.25 1.27 1.27 223400.0 1.27
2020-04-01 1.38 1.27 1.35 1.27 147800.0 1.27
2020-03-31 1.59 1.39 1.56 1.46 334500.0 1.46
2020-03-30 1.7 1.52 1.63 1.56 166500.0 1.56
2020-03-27 1.8 1.54 1.66 1.67 215100.0 1.67
2020-03-26 1.79 1.64 1.68 1.73 369200.0 1.73
2020-03-25 1.73 1.5 1.71 1.61 278700.0 1.61
2020-03-24 1.79 1.58 1.58 1.65 269100.0 1.65
2020-03-23 1.68 1.5 1.67 1.52 80200.0 1.52
2020-03-20 1.77 1.55 1.67 1.65 310700.0 1.65
2020-03-19 1.87 1.6 1.66 1.73 362100.0 1.73
2020-03-18 1.87 1.55 1.73 1.68 585600.0 1.68
2020-03-17 2.13 1.46 1.96 1.87 1082400.0 1.87
2020-03-16 2.09 1.97 2.09 1.98 218400.0 1.98
2020-03-13 2.31 2.15 2.26 2.27 227100.0 2.27
2020-03-12 2.19 2.01 2.08 2.13 386700.0 2.13
2020-03-11 2.26 2.1 2.2 2.23 189200.0 2.23
2020-03-10 2.31 2.1 2.27 2.25 268600.0 2.25
2020-03-09 2.36 2.22 2.36 2.23 280000.0 2.23
2020-03-06 2.49 2.37 2.45 2.45 222900.0 2.45
2020-03-05 2.54 2.4 2.54 2.45 169300.0 2.45
2020-03-04 2.6 2.43 2.57 2.59 188000.0 2.59
2020-03-03 2.59 2.3 2.47 2.54 163300.0 2.54
2020-03-02 2.6 2.37 2.6 2.47 206700.0 2.47
2020-02-28 2.63 2.47 2.58 2.57 161400.0 2.57
2020-02-27 2.72 2.41 2.66 2.64 296000.0 2.64
2020-02-26 2.89 2.71 2.84 2.77 236700.0 2.77
2020-02-25 3.0 2.86 2.97 2.95 197100.0 2.95
2020-02-24 2.99 2.85 2.85 2.96 124500.0 2.96
2020-02-21 3.1 2.79 2.86 2.96 175200.0 2.96
2020-02-20 2.89 2.76 2.8 2.85 92100.0 2.85
2020-02-19 2.86 2.7 2.8 2.8 79300.0 2.8
2020-02-18 2.83 2.78 2.8 2.81 56200.0 2.81