$0.40 +0.01 (%) RLJ Entertainment Inc - NASDAQ

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLJE historical data

Date Open High Low Close Volume
8/28/20150.400.400.390.402,011
8/27/20150.380.410.380.407,700
8/26/20150.350.400.350.382,719
8/25/20150.380.400.360.385,600
8/24/20150.380.430.370.396,955
8/21/20150.380.440.370.448,515
8/20/20150.480.480.360.3814,953
8/19/20150.430.430.400.404,200
8/18/20150.400.400.400.40305
8/17/20150.380.440.380.414,046
8/14/20150.430.430.410.4110,002
8/13/20150.440.450.440.452,422
8/12/20150.470.480.410.4522,712
8/11/20150.380.460.380.462,500
8/10/20150.440.460.360.4236,910
8/7/20150.420.470.420.4651,154
8/6/20150.410.420.390.42104,461
8/5/20150.430.480.390.4191,069
8/4/20150.450.450.410.4130,819
8/3/20150.480.480.390.4038,950
7/31/20150.410.410.400.4012,000
7/30/20150.410.440.400.4124,816
7/29/20150.410.410.400.4019,946
7/28/20150.400.400.340.3534,210
7/27/20150.410.410.330.389,060
7/24/20150.390.420.390.426,631
7/23/20150.420.420.360.3920,278
7/22/20150.410.410.400.40215,840
7/21/20150.420.420.410.4138,459
7/20/20150.430.480.410.41224,416
7/17/20150.470.470.450.45131,006
7/16/20150.430.450.430.4397,657
7/15/20150.440.440.430.4366,562
7/14/20150.440.450.420.4341,886
7/13/20150.440.440.420.4325,397
7/10/20150.460.460.410.44146,696
7/9/20150.420.540.420.46216,390
7/8/20150.400.420.400.42125,586
7/7/20150.400.400.390.3954,277
7/6/20150.390.400.390.4046,821
7/2/20150.400.400.390.4035,302
7/1/20150.430.430.390.3910,796
6/30/20150.390.400.390.3927,151
6/29/20150.380.400.360.3662,655
6/26/20150.330.390.330.37193,815
6/25/20150.290.350.290.35122,626
6/24/20150.300.320.260.2952,472
6/23/20150.330.330.300.32128,654
6/22/20150.350.390.330.33399,927
6/19/20150.300.430.280.34443,475
6/18/20150.350.350.280.2860,359
6/17/20150.360.360.290.31177,486
6/16/20150.400.400.340.3698,263
6/15/20150.400.420.370.3761,783
6/12/20150.460.460.400.40629,682
6/11/20150.510.580.410.4287,760
6/10/20150.600.600.580.5822,795
6/9/20150.670.670.580.6041,700
6/8/20150.660.660.650.658,344
6/5/20150.680.800.670.671,455
6/4/20150.660.690.660.69658
6/3/20150.660.710.650.683,125
6/2/20150.730.730.650.674,369
6/1/20150.970.970.670.6726,147
5/29/20150.690.690.640.64151,751
5/28/20150.660.660.650.661,606
5/27/20150.660.670.650.666,185
5/26/20150.670.840.660.6620,852
5/22/20150.700.760.650.6717,802
5/21/20150.770.780.670.6737,650
5/20/20150.770.850.760.7632,046
5/19/20150.800.940.760.7722,294
5/18/20150.920.920.750.7514,614
5/15/20150.680.900.680.7621,601
5/14/20150.810.820.810.82491
5/13/20150.820.820.790.7911,341
5/12/20150.860.860.820.8328,112
5/11/20150.950.950.830.8424,216
5/8/20150.850.850.810.842,745
5/7/20150.880.910.830.8715,376
5/6/20150.900.900.870.889,744
5/5/20150.930.930.900.9018,956
5/4/20150.960.960.940.941,450
5/1/20150.950.960.940.943,501
4/30/20151.001.000.930.963,013
4/29/20150.950.950.910.914,083
4/28/20150.970.990.920.948,276
4/27/20151.001.000.970.977,521
4/24/20151.011.010.940.977,178
4/23/20151.081.080.911.0152,519
4/22/20151.081.081.061.063,630
4/21/20151.041.181.041.0723,081
4/20/20151.081.171.041.0834,594
4/17/20151.261.261.061.1323,180
4/16/20151.421.421.101.12112,013
4/15/20151.471.471.471.470
4/14/20151.471.471.471.47177
4/13/20151.401.421.401.421,330
4/10/20151.411.511.401.40367
4/9/20151.381.601.381.592,590
  • Showing 1-100 of 728 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!