$1.66 +0.02 (%) RLJ Entertainment Inc - NASDAQ

Dec. 9, 2016 | 03:39 PM

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
12/9/20161.691.691.601.6641,077
12/8/20161.631.681.631.6410,199
12/7/20161.651.681.601.6316,285
12/6/20161.611.651.581.596,789
12/5/20161.621.651.601.653,310
12/2/20161.641.681.591.6641,716
12/1/20161.601.691.591.6325,277
11/30/20161.561.621.521.6139,085
11/29/20161.561.631.561.623,424
11/28/20161.661.661.561.6124,713
11/25/20161.571.671.571.623,176
11/23/20161.691.691.611.6717,585
11/22/20161.771.841.601.6841,876
11/21/20161.541.781.461.7735,412
11/18/20161.511.591.511.533,719
11/17/20161.601.621.511.5232,644
11/16/20161.661.661.601.6035,070
11/15/20161.651.801.651.7062,334
11/14/20161.601.761.511.6886,976
11/11/20161.561.661.521.6326,618
11/10/20161.601.661.521.6558,020
11/9/20161.571.661.511.6618,903
11/8/20161.511.571.511.5724,257
11/7/20161.571.581.461.4833,583
11/4/20161.581.601.571.5916,316
11/3/20161.581.631.571.6024,839
11/2/20161.571.601.571.5821,865
11/1/20161.741.741.571.58130,263
10/31/20161.741.751.611.7579,796
10/28/20161.741.741.581.6513,144
10/27/20161.701.851.661.7125,978
10/26/20161.721.781.681.7850,108
10/25/20161.701.761.651.7391,751
10/24/20161.801.891.611.78200,250
10/21/20161.861.871.711.8257,453
10/20/20161.981.981.811.8970,255
10/19/20162.032.091.851.95140,823
10/18/20162.182.271.962.04358,279
10/17/20162.632.802.212.285,487,507
10/14/20162.082.081.932.0028,273
10/13/20162.022.071.971.9729,310
10/12/20162.102.101.962.0020,759
10/11/20162.072.071.951.9825,865
10/10/20161.982.121.962.0444,551
10/7/20162.052.062.002.0011,463
10/6/20162.142.142.052.1010,697
10/5/20162.142.152.072.1023,734
10/4/20162.092.252.092.184,616
10/3/20162.212.212.122.1710,438
9/30/20162.172.172.042.156,837
9/29/20162.152.152.022.0211,527
9/28/20162.082.292.062.0979,939
9/27/20162.142.142.042.093,623
9/26/20162.202.202.102.102,593
9/23/20162.092.222.092.2214,089
9/22/20162.112.202.012.0881,415
9/21/20162.022.181.942.1873,786
9/20/20162.002.151.892.0965,308
9/19/20161.992.041.881.9280,629
9/16/20162.082.101.971.9774,688
9/15/20162.102.152.042.1126,734
9/14/20162.342.602.012.20531,880
9/13/20162.382.402.142.3463,882
9/12/20162.342.392.212.39114,815
9/9/20162.112.482.002.35245,393
9/8/20162.002.172.002.1786,968
9/7/20161.952.201.952.0425,167
9/6/20162.142.151.912.0027,496
9/2/20162.252.382.102.11167,982
9/1/20162.172.252.122.2212,134
8/31/20162.182.222.032.2280,793
8/30/20162.192.222.162.2266,821
8/29/20162.222.282.192.2127,218
8/26/20162.272.282.152.1763,141
8/25/20162.352.402.092.2662,937
8/24/20162.472.472.252.35177,028
8/23/20162.662.802.352.47433,593
8/22/20162.003.631.952.904,953,852
8/19/20161.971.971.961.963,045
8/18/20161.951.951.881.882,312
8/17/20161.981.981.931.942,003
8/16/20162.002.001.751.9016,714
8/15/20161.961.961.961.96524
8/12/20162.002.001.931.931,623
8/11/20161.972.001.941.941,913
8/10/20162.102.102.002.009,052
8/9/20162.002.001.971.985,132
8/8/20161.912.001.871.995,422
8/5/20161.952.591.951.96113,625
8/4/20162.002.001.911.944,391
8/3/20161.952.001.802.0022,306
8/2/20161.912.001.691.8896,611
8/1/20162.002.111.911.9212,377
7/29/20162.002.001.911.9727,497
7/28/20162.012.151.911.9720,462
7/27/20161.942.131.912.0118,436
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
  • Showing 1-100 of 1,052 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center