RLJ Entertainment Inc $3.24

down 0.00


29/8/2014 03:59 PM  |  NASDAQ : RLJE  
Industries : Media / Broadcasting - Tv
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLJE historical data

Date Open High Low Close Volume
8/28/20143.383.383.243.2411,179
8/27/20143.403.403.403.400
8/26/20143.353.403.343.402,160
8/25/20143.393.393.393.390
8/22/20143.393.393.393.39100
8/21/20143.453.453.393.439,583
8/20/20143.553.553.403.504,687
8/19/20143.503.503.503.501,501
8/18/20143.553.553.493.543,509
8/15/20143.503.503.493.50800
8/14/20143.533.543.483.494,334
8/13/20143.433.523.403.4812,094
8/12/20143.453.533.333.3940,242
8/11/20143.403.533.383.536,080
8/8/20143.533.533.533.53202
8/7/20143.503.553.503.552,320
8/6/20143.553.553.363.36366
8/5/20143.553.553.383.401,100
8/4/20143.533.533.403.401,402
8/1/20143.453.543.423.546,173
7/31/20143.463.463.463.46204
7/30/20143.583.583.583.580
7/29/20143.563.583.453.585,345
7/28/20143.443.523.393.505,453
7/25/20143.593.593.523.524,315
7/24/20143.713.713.553.586,688
7/23/20143.753.753.713.732,363
7/22/20143.593.643.533.5312,698
7/21/20143.683.683.563.569,101
7/18/20143.733.743.563.5632,570
7/17/20143.743.743.543.7410,414
7/16/20143.743.743.543.749,317
7/15/20143.723.743.703.706,830
7/14/20143.733.743.733.7414,929
7/11/20143.683.753.683.735,400
7/10/20143.493.723.483.725,403
7/9/20143.623.643.523.527,876
7/8/20143.753.753.753.75800
7/7/20143.923.923.703.755,182
7/3/20143.923.923.813.861,050
7/2/20143.733.733.703.70266
7/1/20143.933.933.723.7216,607
6/30/20143.833.893.823.824,038
6/27/20143.813.953.773.8919,047
6/26/20143.843.843.623.8025,946
6/25/20143.613.663.613.652,317
6/24/20143.593.593.593.59794
6/23/20143.543.603.423.592,724
6/20/20143.373.603.373.595,179
6/19/20143.553.553.553.551,367
6/18/20143.663.663.603.601,436
6/17/20143.643.643.643.64167
6/16/20143.603.643.603.64343
6/13/20143.463.553.323.5310,766
6/12/20143.583.583.503.503,957
6/11/20143.623.623.623.6297
6/10/20143.623.623.623.623
6/9/20143.763.763.583.625,987
6/6/20143.803.803.803.800
6/5/20143.803.803.803.800
6/4/20143.803.803.803.80503
6/3/20143.843.843.813.811,701
6/2/20143.893.893.893.89565
5/30/20143.783.823.783.801,902
5/29/20143.583.613.583.612,176
5/28/20143.533.533.513.522,508
5/27/20143.383.493.383.49409
5/23/20143.453.453.323.366,634
5/22/20143.533.533.503.501,700
5/21/20143.563.563.513.511,000
5/20/20143.673.673.623.648,513
5/19/20143.663.663.663.660
5/16/20143.613.853.613.661,362
5/15/20143.863.863.853.852,300
5/14/20143.853.923.853.92600
5/13/20143.823.823.823.821
5/12/20143.823.823.823.820
5/9/20143.823.823.823.820
5/8/20143.913.913.773.8213,476
5/7/20144.134.133.913.91419
5/6/20143.963.963.963.960
5/5/20144.254.253.963.961,120
5/2/20144.024.024.024.0210
5/1/20144.024.024.024.023
4/30/20144.234.234.024.02230
4/29/20143.883.883.883.880
4/28/20143.933.953.873.887,988
4/25/20143.923.923.923.920
4/24/20143.933.933.923.921,365
4/23/20143.984.053.924.015,600
4/22/20144.054.053.924.0421,800
4/21/20144.004.123.923.9920,849
4/17/20144.004.014.004.001,818
4/16/20143.974.103.963.9613,472
4/15/20144.164.184.034.034,015
4/14/20144.194.194.194.191
4/11/20144.164.244.134.1919,530
4/10/20144.254.264.244.2528,569
4/9/20144.314.314.254.3015,182
4/8/20144.384.384.384.3878
Trading Center