$0.56 0.00 (%) RLJ Entertainment Inc - NASDAQ

Apr. 28, 2016 | 04:00 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
4/28/20160.610.610.560.563,700
4/27/20160.600.620.590.59679
4/26/20160.640.640.570.5915,194
4/25/20160.650.660.650.655,038
4/22/20160.650.650.560.623,154
4/21/20160.620.700.600.6012,601
4/20/20160.680.690.680.6811,671
4/19/20160.680.720.680.6827,890
4/18/20160.680.710.650.686,728
4/15/20160.710.740.680.695,466
4/14/20160.650.830.650.6510,981
4/13/20160.650.650.650.658,181
4/12/20160.670.670.670.675,168
4/11/20160.670.670.620.6214,910
4/8/20160.710.710.590.597,573
4/7/20160.670.700.650.6519,066
4/6/20160.670.720.610.6351,271
4/5/20160.770.770.600.6394,699
4/4/20160.900.910.770.7824,685
4/1/20160.890.900.890.902,373
3/31/20160.860.920.840.8526,985
3/30/20160.910.910.850.864,543
3/29/20160.870.950.870.928,840
3/28/20160.990.990.910.9121,362
3/24/20160.890.990.830.9912,040
3/23/20160.850.850.850.85315
3/22/20160.800.930.710.876,997
3/21/20160.910.930.820.8516,166
3/18/20160.800.920.800.8521,405
3/17/20160.770.810.710.809,624
3/16/20160.830.880.600.8332,755
3/15/20160.570.830.570.75117,808
3/14/20160.510.570.510.5240,924
3/11/20160.560.570.500.515,378
3/10/20160.520.550.450.5546,300
3/9/20160.520.550.480.487,471
3/8/20160.520.520.520.521,370
3/7/20160.520.520.480.5013,990
3/4/20160.520.560.480.504,442
3/3/20160.550.570.490.4915,585
3/2/20160.490.570.480.5128,874
3/1/20160.500.500.480.483,454
2/29/20160.530.560.510.5119,986
2/26/20160.480.530.480.5011,048
2/25/20160.490.520.480.496,205
2/24/20160.480.480.480.480
2/23/20160.510.510.480.482,411
2/22/20160.490.490.450.492,207
2/19/20160.530.600.510.5135,567
2/18/20160.460.490.460.49802
2/17/20160.490.490.450.4913,163
2/16/20160.500.500.450.4739,682
2/12/20160.510.510.510.511,000
2/11/20160.480.480.480.48100
2/10/20160.480.540.480.489,389
2/9/20160.500.520.480.529,790
2/8/20160.510.510.500.507,153
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
  • Showing 1-100 of 895 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center