RLJ ENTERTAINMENT $3.96


20/5/2013 03:20 PM  |  NASDAQ : RLJE  |  Industries : Administrative and Support and Waste Management and Remediation Services / Business Support Services
Type:

RLJE historical data

Date Open High Low Close Volume
5/20/2013 4.00 4.00 3.96 3.96 38
5/17/2013 4.50 4.50 3.97 3.97 62
5/16/2013 3.96 3.96 3.96 3.96 2
5/15/2013 4.00 4.00 3.96 3.96 77
5/14/2013 4.02 4.03 3.96 3.99 82
5/13/2013 4.00 4.00 3.95 3.95 65
5/10/2013 3.99 4.00 3.95 3.95 40
5/9/2013 4.02 4.04 3.92 3.95 74
5/8/2013 4.00 4.00 3.92 3.92 4
5/7/2013 4.00 4.00 3.92 3.92 32
5/6/2013 4.05 4.14 4.00 4.01 84
5/3/2013 4.01 4.02 3.95 4.00 85
5/2/2013 3.98 4.03 3.98 3.98 448
5/1/2013 4.13 4.13 3.99 4.00 27
4/30/2013 4.05 4.25 3.98 4.20 186
4/29/2013 4.00 4.00 4.00 4.00 460
4/26/2013 4.11 4.22 4.05 4.06 62
4/25/2013 4.25 4.25 4.15 4.15 19
4/24/2013 4.09 4.33 4.09 4.33 9
4/23/2013 4.33 4.33 4.11 4.11 61
4/22/2013 4.15 4.15 4.15 4.15 25
4/19/2013 4.18 4.30 4.11 4.11 25
4/18/2013 4.21 4.21 4.21 4.21 49
4/17/2013 4.50 4.50 4.21 4.29 101
4/16/2013 4.50 4.50 4.33 4.33 4
4/15/2013 4.60 4.60 4.33 4.43 35
4/12/2013 4.60 4.70 4.57 4.70 12
4/11/2013 4.76 4.80 4.72 4.76 23
4/10/2013 4.94 5.00 4.76 4.85 20
4/9/2013 4.64 4.92 4.64 4.90 3
4/8/2013 4.44 4.88 4.35 4.55 72
4/5/2013 4.45 4.48 4.38 4.38 163
4/4/2013 4.48 4.48 4.47 4.47 26
4/3/2013 4.50 4.56 4.47 4.48 110
4/2/2013 4.50 4.50 4.50 4.50 4
4/1/2013 4.62 4.62 4.61 4.61 5
3/28/2013 4.64 4.75 4.41 4.66 616
3/27/2013 4.64 4.64 4.61 4.61 2
3/26/2013 4.73 4.73 4.41 4.60 137
3/25/2013 4.61 4.61 4.51 4.53 64
3/22/2013 4.74 4.95 4.74 4.74 22
3/21/2013 4.70 4.73 4.70 4.73 2
3/20/2013 4.64 4.64 4.59 4.59 7
3/19/2013 4.64 4.64 4.48 4.54 23
3/18/2013 4.59 4.69 4.50 4.51 90
3/15/2013 5.00 5.00 4.43 4.43 380
3/14/2013 5.00 5.00 4.99 5.00 92
3/13/2013 4.97 5.01 4.96 5.00 190
3/12/2013 4.60 4.98 4.54 4.90 97
3/11/2013 4.34 4.51 4.20 4.50 99
3/8/2013 4.96 4.96 4.15 4.15 89
3/7/2013 4.15 4.22 4.06 4.22 20
3/6/2013 4.05 4.24 4.05 4.22 44
3/5/2013 4.00 4.22 3.95 4.22 53
3/4/2013 4.01 4.01 3.95 3.95 26
3/1/2013 4.11 4.11 3.92 3.97 42
2/28/2013 3.92 4.11 3.92 4.00 91
2/27/2013 3.93 4.08 3.91 4.08 54
2/26/2013 3.89 4.13 3.89 4.03 102
2/25/2013 3.95 3.95 3.95 3.95 0
2/22/2013 3.63 3.95 3.62 3.95 69
2/21/2013 3.50 3.92 3.50 3.92 2054
2/20/2013 3.55 3.69 3.55 3.69 122
2/19/2013 3.65 3.70 3.52 3.55 134
2/15/2013 3.62 3.62 3.59 3.59 4
2/14/2013 3.67 3.70 3.57 3.57 50
2/13/2013 3.69 3.73 3.63 3.72 124
2/12/2013 3.50 3.74 3.50 3.74 152
2/11/2013 3.80 3.80 3.25 3.66 275
2/8/2013 3.80 3.80 3.75 3.75 37
2/7/2013 3.96 3.96 3.96 3.96 2
2/6/2013 4.01 4.01 3.76 3.97 24
2/5/2013 4.00 4.00 3.81 3.81 20
2/4/2013 3.89 3.93 3.89 3.90 5
2/1/2013 3.93 4.00 3.81 3.87 56
1/31/2013 3.90 4.10 3.90 4.00 72
1/30/2013 4.32 4.68 3.87 3.91 478
1/29/2013 4.44 4.68 3.92 4.32 151
1/28/2013 4.60 4.88 4.40 4.72 54
1/25/2013 4.71 4.80 4.55 4.70 16
1/24/2013 4.70 4.80 4.63 4.80 89
1/23/2013 4.70 4.71 4.70 4.71 6
1/22/2013 4.70 4.70 4.70 4.70 162
1/18/2013 4.80 4.80 4.57 4.65 104
1/17/2013 4.90 4.90 4.90 4.90 11
1/16/2013 4.95 4.95 4.89 4.89 3
1/15/2013 4.90 4.92 4.90 4.92 23
1/14/2013 5.00 5.01 4.88 4.88 1048
1/11/2013 5.05 5.05 4.90 4.90 34
1/10/2013 5.05 5.05 4.90 5.00 11
1/9/2013 4.95 4.95 4.95 4.95 0
1/8/2013 5.20 5.20 4.90 4.95 12
1/7/2013 5.17 5.19 5.17 5.19 2
1/4/2013 4.85 4.99 4.80 4.81 90
1/3/2013 5.14 5.14 4.80 4.80 3
1/2/2013 4.76 5.00 4.75 4.89 85
12/31/2012 5.03 5.16 4.91 5.00 398
12/28/2012 5.03 5.03 5.03 5.03 1
12/27/2012 4.80 4.80 4.75 4.75 10
12/26/2012 5.00 5.00 4.73 4.73 10
Marketplace
Trading Center