$1.94 0.00 (%) RLJ Entertainment Inc - NASDAQ

Jul. 27, 2016 | 09:30 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLJE historical data

Date Open High Low Close Volume
7/26/20161.903.571.821.94445,703
7/25/20162.272.271.831.9920,663
7/22/20162.292.742.292.3441,075
7/21/20162.212.212.212.21115
7/20/20162.042.212.042.21607
7/19/20162.362.362.012.011,577
7/18/20162.302.302.272.2713,154
7/15/20162.302.302.302.300
7/14/20162.402.452.302.301,499
7/13/20162.112.332.102.33813
7/12/20161.902.321.902.253,782
7/11/20162.222.361.991.991,906
7/8/20162.132.132.132.13203
7/7/20162.302.302.192.19800
7/6/20161.972.401.752.408,497
7/5/20162.212.211.901.901,647
7/1/20162.202.242.052.05703
6/30/20161.991.991.951.95512
6/29/20161.902.041.902.002,343
6/28/20162.292.311.862.034,481
6/27/20162.362.902.202.3232,172
6/24/20161.532.291.532.204,026
6/23/20160.590.600.580.6010,629
6/22/20160.530.600.530.554,570
6/21/20160.530.550.530.539,582
6/20/20160.560.560.530.5312,425
6/17/20160.560.560.560.563,666
6/16/20160.580.580.560.5612,935
6/15/20160.560.560.560.5626,846
6/14/20160.560.560.560.563,601
6/13/20160.560.560.560.56735
6/10/20160.560.570.560.56115,980
6/9/20160.560.580.560.576,620
6/8/20160.580.580.580.5810,580
6/7/20160.560.570.560.572,480
6/6/20160.560.560.560.568,003
6/3/20160.560.580.560.586,780
6/2/20160.600.600.560.565,254
6/1/20160.570.590.570.593,263
5/31/20160.560.570.560.572,001
5/27/20160.590.590.560.5617,683
5/26/20160.580.580.560.562,353
5/25/20160.580.580.560.5617,987
5/24/20160.620.650.600.617,920
5/23/20160.600.610.600.60405
5/20/20160.580.580.580.582,608
5/19/20160.600.610.570.615,523
5/18/20160.610.610.560.6011,941
5/17/20160.610.620.610.612,650
5/16/20160.620.620.620.6236
5/13/20160.620.620.600.62488
5/12/20160.600.640.600.6361,863
5/11/20160.570.600.560.6010,239
5/10/20160.610.610.610.614
5/9/20160.610.610.560.61360
5/6/20160.590.620.560.564,615
5/5/20160.580.600.580.60354
5/4/20160.610.610.570.57588
5/3/20160.640.640.590.616,048
5/2/20160.590.650.590.645,979
4/29/20160.560.560.560.561,100
4/28/20160.610.610.560.563,700
4/27/20160.600.620.590.59679
4/26/20160.640.640.570.5915,194
4/25/20160.650.660.650.655,038
4/22/20160.650.650.560.623,154
4/21/20160.620.700.600.6012,601
4/20/20160.680.690.680.6811,671
4/19/20160.680.720.680.6827,890
4/18/20160.680.710.650.686,728
4/15/20160.710.740.680.695,466
4/14/20160.650.830.650.6510,981
4/13/20160.650.650.650.658,181
4/12/20160.670.670.670.675,168
4/11/20160.670.670.620.6214,910
4/8/20160.710.710.590.597,573
4/7/20160.670.700.650.6519,066
4/6/20160.670.720.610.6351,271
4/5/20160.770.770.600.6394,699
4/4/20160.900.910.770.7824,685
4/1/20160.890.900.890.902,373
3/31/20160.860.920.840.8526,985
3/30/20160.910.910.850.864,543
3/29/20160.870.950.870.928,840
3/28/20160.990.990.910.9121,362
3/24/20160.890.990.830.9912,040
3/23/20160.850.850.850.85315
3/22/20160.800.930.710.876,997
3/21/20160.910.930.820.8516,166
3/18/20160.800.920.800.8521,405
3/17/20160.770.810.710.809,624
3/16/20160.830.880.600.8332,755
3/15/20160.570.830.570.75117,808
3/14/20160.510.570.510.5240,924
3/11/20160.560.570.500.515,378
3/10/20160.520.550.450.5546,300
3/9/20160.520.550.480.487,471
3/8/20160.520.520.520.521,370
3/7/20160.520.520.480.5013,990
3/4/20160.520.560.480.504,442
  • Showing 1-100 of 956 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center