$1.48 -0.00 (%) RLJ Entertainment Inc - NASDAQ

Mar. 27, 2015 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLJE historical data

Date Open High Low Close Volume
3/27/20151.531.531.441.483,972
3/26/20151.481.481.471.4811,076
3/25/20151.461.481.461.481,431
3/24/20151.401.531.401.4812,682
3/23/20151.541.621.441.548,487
3/20/20151.501.551.441.5522,472
3/19/20151.491.501.441.446,539
3/18/20151.481.531.481.484,981
3/17/20151.601.601.491.4913,626
3/16/20151.501.841.441.5129,905
3/13/20151.531.531.481.502,213
3/12/20151.541.551.501.522,370
3/11/20151.641.651.521.525,622
3/10/20151.591.611.521.555,492
3/9/20151.561.761.561.6324,669
3/6/20151.641.651.601.641,978
3/5/20151.751.971.551.6523,834
3/4/20151.601.651.551.5518,327
3/3/20151.891.901.651.652,185
3/2/20151.731.741.601.608,848
2/27/20151.751.751.711.713,561
2/26/20151.942.081.741.771,333
2/25/20151.661.731.651.733,225
2/24/20151.791.801.571.6611,627
2/23/20151.781.781.781.781,552
2/20/20151.801.801.781.802,200
2/19/20151.801.801.791.802,960
2/18/20151.831.831.781.789,486
2/17/20151.821.821.801.823,574
2/13/20151.851.851.821.822,108
2/12/20151.861.941.801.8213,604
2/11/20151.871.941.851.8611,100
2/10/20151.901.951.901.955,800
2/9/20151.881.881.881.88590
2/6/20151.981.981.851.909,257
2/5/20151.971.991.891.982,825
2/4/20152.012.011.961.964,270
2/3/20152.122.121.941.998,143
2/2/20152.202.201.911.9521,028
1/30/20152.182.181.911.942,931
1/29/20151.941.951.941.94300
1/28/20152.002.021.971.973,690
1/27/20152.112.112.052.056,044
1/26/20152.102.232.102.113,925
1/23/20152.212.222.042.071,366
1/22/20152.242.242.022.223,290
1/21/20151.992.171.992.171,612
1/20/20152.212.301.991.9915,217
1/16/20151.772.051.772.0011,272
1/15/20151.801.821.801.813,913
1/14/20151.771.781.771.78468
1/13/20151.781.791.781.784,727
1/12/20151.661.741.661.74216
1/9/20151.781.811.781.795,858
1/8/20151.771.771.731.734,324
1/7/20151.691.761.651.736,020
1/6/20151.851.851.701.7530,563
1/5/20151.761.931.761.931,239
1/2/20151.832.011.631.8615,455
12/31/20141.992.001.961.9912,714
12/30/20141.982.001.982.003,703
12/29/20142.002.111.981.9818,851
12/26/20142.092.171.982.0219,805
12/24/20142.122.121.991.9916,480
12/23/20142.012.081.982.0125,107
12/22/20142.472.471.922.048,099
12/19/20142.232.232.102.1523,904
12/18/20142.202.272.152.2313,590
12/17/20142.372.382.202.203,389
12/16/20142.772.772.332.3526,679
12/15/20142.602.602.432.483,693
12/12/20142.762.942.612.6424,915
12/11/20143.043.042.662.757,381
12/10/20143.023.023.013.01548
12/9/20143.033.062.902.901,510
12/8/20142.972.972.972.97127
12/5/20143.083.082.852.894,111
12/4/20142.793.182.792.857,387
12/3/20143.203.202.922.92597
12/2/20143.003.192.963.065,189
12/1/20142.923.312.922.993,418
11/28/20143.153.463.003.041,300
11/26/20143.493.492.993.281,100
11/25/20143.623.653.043.194,942
11/24/20143.503.863.303.6012,400
11/21/20143.473.502.933.509,877
11/20/20142.703.352.663.357,201
11/19/20143.383.703.173.197,730
11/18/20143.403.492.812.9520,451
11/17/20143.713.863.313.6011,501
11/14/20144.054.053.993.992,140
11/13/20144.024.023.784.024,060
11/12/20144.004.003.603.993,707
11/11/20144.054.053.913.914,177
11/10/20144.004.043.894.037,807
11/7/20144.034.033.934.004,275
11/6/20144.064.063.644.043,217
11/5/20143.844.103.823.9510,882
11/4/20143.833.833.653.724,811
11/3/20143.873.933.473.7813,082
  • Showing 1-100 of 621 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center