$0.50 -0.01 (%) RLJ Entertainment Inc - NASDAQ

Feb. 5, 2016 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLJE historical data

Date Open High Low Close Volume
2/5/20160.540.540.500.50769
2/4/20160.540.590.500.517,450
2/3/20160.490.590.480.5113,213
2/2/20160.490.590.490.512,874
2/1/20160.490.550.490.557,168
1/29/20160.540.540.490.493,408
1/28/20160.520.530.450.5240,828
1/27/20160.570.570.570.57116
1/26/20160.570.570.570.57163
1/25/20160.570.570.520.527,948
1/22/20160.550.560.520.567,491
1/21/20160.500.560.500.52853
1/20/20160.500.500.500.50433
1/19/20160.500.510.500.505,250
1/15/20160.510.520.500.5013,091
1/14/20160.610.610.500.5217,311
1/13/20160.540.610.490.611,602
1/12/20160.490.560.490.557,880
1/11/20160.520.650.470.5158,652
1/8/20160.520.610.510.5231,834
1/7/20160.520.520.500.5035,322
1/6/20160.550.600.510.5479,388
1/5/20160.640.640.510.528,500
1/4/20160.590.630.580.615,584
12/31/20150.640.640.530.589,995
12/30/20150.590.650.500.5994,300
12/29/20150.650.710.570.6116,117
12/28/20150.660.830.660.667,417
12/24/20150.700.800.650.6516,485
12/23/20150.700.730.670.705,252
12/22/20150.630.700.630.6418,853
12/21/20150.650.840.510.71474,306
12/18/20150.700.700.620.627,226
12/17/20150.750.760.700.707,810
12/16/20150.790.900.680.75209,834
12/15/20150.801.000.680.6895,658
12/14/20150.810.960.780.8397,429
12/11/20150.750.990.750.8156,810
12/10/20150.680.930.680.7173,944
12/9/20150.670.710.560.6556,262
12/8/20150.560.690.540.67418,486
12/7/20150.690.690.540.56175,035
12/4/20150.780.830.630.6927,109
12/3/20150.920.920.800.8014,202
12/2/20150.820.920.820.824,837
12/1/20150.950.950.900.9011,511
11/30/20150.960.960.950.9611,556
11/27/20151.001.000.880.921,856
11/25/20151.101.100.981.0131,668
11/24/20151.201.221.091.0920,595
11/23/20151.241.241.241.24182
11/20/20151.251.251.201.2414,248
11/19/20151.211.291.181.206,058
11/18/20151.201.301.191.2222,514
11/17/20151.111.321.071.3238,737
11/16/20151.261.261.101.1019,033
11/13/20151.371.371.101.1545,682
11/12/20151.141.231.061.176,387
11/11/20151.171.191.031.0911,096
11/10/20151.131.131.031.1011,018
11/9/20151.171.171.081.132,654
11/6/20151.171.311.001.0317,936
11/5/20151.021.061.001.0047,440
11/4/20151.131.130.990.9911,798
11/3/20151.271.480.981.08126,629
11/2/20150.981.220.851.2274,079
10/30/20150.951.000.910.9845,634
10/29/20150.810.950.810.9420,717
10/28/20150.850.850.780.8232,182
10/27/20150.720.880.720.8140,330
10/26/20150.700.730.690.704,733
10/23/20150.700.760.700.7341,405
10/22/20150.750.750.740.744,185
10/21/20150.740.750.720.734,819
10/20/20150.650.740.650.708,312
10/19/20150.680.710.540.6227,181
10/16/20150.530.680.530.6510,397
10/15/20150.660.660.530.5910,984
10/14/20150.600.660.600.658,874
10/13/20150.580.690.580.695,038
10/12/20150.520.610.520.61584
10/9/20150.570.680.560.6133,536
10/8/20150.580.650.570.5717,701
10/7/20150.630.630.610.614,460
10/6/20150.650.650.610.6312,895
10/5/20150.680.680.560.644,450
10/2/20150.540.620.460.6158,675
10/1/20150.490.520.470.485,100
9/30/20150.470.520.470.5017,700
9/29/20150.490.560.490.5060,146
9/28/20150.490.510.490.513,619
9/25/20150.460.560.460.5235,500
9/24/20150.450.510.450.5113,680
9/23/20150.530.560.470.4724,522
9/22/20150.560.560.510.5221,448
9/21/20150.700.750.520.60119,432
9/18/20150.401.650.401.65547,806
9/17/20150.390.440.390.438,980
9/16/20150.350.390.350.39482
9/15/20150.350.350.340.3416,988
  • Showing 1-100 of 838 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center