$3.61 -0.15 (%) RLJ Entertainment Inc - NASDAQ

Oct. 24, 2014 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLJE historical data

Date Open High Low Close Volume
10/24/20143.603.783.573.614,994
10/23/20143.903.903.713.762,511
10/22/20143.913.923.793.895,892
10/21/20143.863.943.863.887,529
10/20/20143.913.923.743.925,110
10/17/20143.523.783.523.7719,200
10/16/20143.503.773.453.462,600
10/15/20143.623.703.383.508,248
10/14/20143.733.803.553.629,714
10/13/20143.173.743.173.747,040
10/10/20143.383.673.383.643,478
10/9/20143.703.753.463.574,335
10/8/20143.633.833.633.827,552
10/7/20143.853.853.473.801,099
10/6/20143.523.893.413.8014,981
10/3/20143.463.983.463.8017,468
10/2/20143.944.003.533.9311,929
10/1/20143.883.883.623.8311,212
9/30/20143.943.943.803.877,105
9/29/20144.004.003.853.879,918
9/26/20143.594.093.453.8839,398
9/25/20143.603.633.503.5211,713
9/24/20143.643.663.503.628,423
9/23/20143.763.833.593.646,527
9/22/20143.393.943.233.9059,044
9/19/20143.013.403.013.3632,668
9/18/20143.013.272.802.9367,164
9/17/20142.433.212.422.8327,990
9/16/20142.302.402.252.3780,529
9/15/20142.302.372.282.284,765
9/12/20142.352.492.352.3937,103
9/11/20142.402.402.282.3210,973
9/10/20142.402.402.292.318,298
9/9/20142.402.502.302.4036,212
9/8/20142.672.672.162.319,380
9/5/20142.632.672.452.674,140
9/4/20142.892.892.672.6716,451
9/3/20142.973.142.902.9023,269
9/2/20142.973.172.932.9817,361
8/29/20143.253.253.173.245,801
8/28/20143.383.383.243.2411,179
8/27/20143.403.403.403.409
8/26/20143.353.403.343.402,160
8/25/20143.393.393.393.390
8/22/20143.393.393.393.39100
8/21/20143.453.453.393.439,583
8/20/20143.553.553.403.504,687
8/19/20143.503.503.503.501,501
8/18/20143.553.553.493.543,509
8/15/20143.503.503.493.50800
8/14/20143.533.543.483.494,334
8/13/20143.433.523.403.4812,094
8/12/20143.453.533.333.3940,242
8/11/20143.403.533.383.536,080
8/8/20143.533.533.533.53202
8/7/20143.503.553.503.552,320
8/6/20143.553.553.363.36366
8/5/20143.553.553.383.401,100
8/4/20143.533.533.403.401,402
8/1/20143.453.543.423.546,173
7/31/20143.463.463.463.46204
7/30/20143.583.583.583.580
7/29/20143.563.583.453.585,345
7/28/20143.443.523.393.505,453
7/25/20143.593.593.523.524,315
7/24/20143.713.713.553.586,688
7/23/20143.753.753.713.732,363
7/22/20143.593.643.533.5312,698
7/21/20143.683.683.563.569,101
7/18/20143.733.743.563.5632,570
7/17/20143.743.743.543.7410,414
7/16/20143.743.743.543.749,317
7/15/20143.723.743.703.706,830
7/14/20143.733.743.733.7414,929
7/11/20143.683.753.683.735,400
7/10/20143.493.723.483.725,403
7/9/20143.623.643.523.527,876
7/8/20143.753.753.753.75800
7/7/20143.923.923.703.755,182
7/3/20143.923.923.813.861,050
7/2/20143.733.733.703.70266
7/1/20143.933.933.723.7216,607
6/30/20143.833.893.823.824,038
6/27/20143.813.953.773.8919,047
6/26/20143.843.843.623.8025,946
6/25/20143.613.663.613.652,317
6/24/20143.593.593.593.59794
6/23/20143.543.603.423.592,724
6/20/20143.373.603.373.595,179
6/19/20143.553.553.553.551,367
6/18/20143.663.663.603.601,436
6/17/20143.643.643.643.64167
6/16/20143.603.643.603.64343
6/13/20143.463.553.323.5310,766
6/12/20143.583.583.503.503,957
6/11/20143.623.623.623.6297
6/10/20143.623.623.623.623
6/9/20143.763.763.583.625,987
6/6/20143.803.803.803.800
6/5/20143.803.803.803.800
  • Showing 1-100 of 516 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center