RLJ Entertainment Inc $4.00

up +0.04


17/4/2014 08:10 PM  |  NASDAQ : RLJE  
Industries : Media / Broadcasting - Tv
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLJE historical data

Date Open High Low Close Volume
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
4/7/20144.254.384.254.382,310
4/4/20144.254.254.254.250
4/3/20144.254.254.254.250
4/2/20144.254.254.254.25200
4/1/20144.314.374.254.2555,311
3/31/20144.404.464.284.4619,085
3/28/20144.374.374.314.3111,617
3/27/20144.354.484.354.48405
3/26/20144.654.724.644.701,800
3/25/20144.604.604.604.600
3/24/20144.704.724.604.604,144
3/21/20144.704.884.704.8712,712
3/20/20144.754.904.754.779,133
3/19/20144.774.774.774.77264
3/18/20144.804.894.764.7613,649
3/17/20144.904.904.774.8523,640
3/14/20144.584.654.504.654,337
3/13/20144.424.534.424.527,724
3/12/20144.484.534.344.3425,827
3/11/20144.354.594.334.4818,440
3/10/20144.334.354.334.353,775
3/7/20144.354.354.344.356,009
3/6/20144.404.404.354.404,540
3/5/20144.394.404.394.40719
3/4/20144.404.404.394.401,095
3/3/20144.314.314.314.31292
2/28/20144.404.404.394.406,560
2/27/20144.374.404.364.403,062
2/26/20144.404.404.394.392,848
2/25/20144.414.414.414.41322
2/24/20144.424.444.404.442,834
2/21/20144.424.454.424.45769
2/20/20144.504.504.504.50133
2/19/20144.384.384.384.38139
2/18/20144.354.374.354.363,400
2/14/20144.464.504.464.463,800
2/13/20144.404.404.404.400
2/12/20144.454.474.404.403,309
2/11/20144.504.584.354.508,339
2/10/20144.754.754.754.750
2/7/20144.754.754.754.750
2/6/20144.704.754.704.752,602
2/5/20144.664.684.664.681,968
2/4/20144.684.904.674.761,025
2/3/20144.754.884.704.707,650
1/31/20144.944.964.634.639,376
1/30/20144.964.964.964.96559
1/29/20144.944.984.854.851,372
1/28/20144.984.984.764.823,100
1/27/20144.664.994.624.841,425
1/24/20144.704.734.644.652,313
1/23/20145.015.014.654.709,656
1/22/20144.645.004.645.005,355
1/21/20145.055.054.604.6112,651
1/17/20144.595.044.555.0127,251
1/16/20144.874.994.704.707,925
1/15/20144.724.894.634.675,930
1/14/20144.704.884.584.708,727
1/13/20144.954.984.554.5526,130
1/10/20144.944.944.944.94325
1/9/20145.105.105.005.003,210
1/8/20144.954.954.954.95425
1/7/20145.015.045.005.004,268
1/6/20144.874.994.874.9510,516
1/3/20144.854.854.804.802,209
1/2/20144.754.834.754.838,388
12/31/20134.434.814.334.7926,711
12/30/20134.304.434.304.337,168
12/27/20134.394.454.304.3310,069
12/26/20134.254.324.254.2911,815
12/24/20134.304.304.254.304,800
12/23/20134.324.324.294.302,149
12/20/20134.474.474.274.351,973
12/19/20134.464.494.464.46242
12/18/20134.544.774.544.771,976
12/17/20134.534.544.534.54236
12/16/20134.514.544.414.541,608
12/13/20134.404.734.404.5415,476
12/12/20134.354.354.354.35800
12/11/20134.174.334.174.337,928
12/10/20134.144.314.144.215,755
12/9/20134.134.133.784.06168,696
12/6/20134.124.124.124.12700
12/5/20134.114.114.114.11100
12/4/20134.054.114.054.1011,599
12/3/20134.154.153.914.1018,167
12/2/20134.154.154.134.13300
11/29/20134.304.304.204.202,400
11/27/20134.214.314.214.31700
11/26/20134.234.594.224.387,700
11/25/20134.514.514.514.512,000
11/22/20134.504.514.454.476,516
Trading Center