$0.66 -0.00 (%) RLJ Entertainment Inc - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLJE historical data

Date Open High Low Close Volume
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
4/8/20151.501.551.441.447,173
4/7/20151.681.681.351.422,472
4/6/20151.301.451.301.324,022
4/2/20151.281.351.261.323,698
4/1/20151.441.451.261.2922,514
3/31/20151.461.461.461.465,649
3/30/20151.881.881.361.455,662
3/27/20151.531.531.441.483,972
3/26/20151.481.481.471.4811,076
3/25/20151.461.481.461.481,431
3/24/20151.401.531.401.4812,682
3/23/20151.541.621.441.548,487
3/20/20151.501.551.441.5522,472
3/19/20151.491.501.441.446,539
3/18/20151.481.531.481.484,981
3/17/20151.601.601.491.4913,626
3/16/20151.501.841.441.5129,905
3/13/20151.531.531.481.502,213
3/12/20151.541.551.501.522,370
3/11/20151.641.651.521.525,622
3/10/20151.591.611.521.555,492
3/9/20151.561.761.561.6324,669
3/6/20151.641.651.601.641,978
3/5/20151.751.971.551.6523,834
3/4/20151.601.651.551.5518,327
3/3/20151.891.901.651.652,185
3/2/20151.731.741.601.608,848
2/27/20151.751.751.711.713,561
2/26/20151.942.081.741.771,333
2/25/20151.661.731.651.733,225
2/24/20151.791.801.571.6611,627
2/23/20151.781.781.781.781,552
2/20/20151.801.801.781.802,200
2/19/20151.801.801.791.802,960
2/18/20151.831.831.781.789,486
2/17/20151.821.821.801.823,574
2/13/20151.851.851.821.822,108
2/12/20151.861.941.801.8213,604
2/11/20151.871.941.851.8611,100
2/10/20151.901.951.901.955,800
2/9/20151.881.881.881.88590
2/6/20151.981.981.851.909,257
2/5/20151.971.991.891.982,825
2/4/20152.012.011.961.964,270
2/3/20152.122.121.941.998,143
2/2/20152.202.201.911.9521,028
1/30/20152.182.181.911.942,931
1/29/20151.941.951.941.94300
1/28/20152.002.021.971.973,690
1/27/20152.112.112.052.056,044
1/26/20152.102.232.102.113,925
1/23/20152.212.222.042.071,366
1/22/20152.242.242.022.223,290
1/21/20151.992.171.992.171,612
1/20/20152.212.301.991.9915,217
1/16/20151.772.051.772.0011,272
1/15/20151.801.821.801.813,913
1/14/20151.771.781.771.78468
1/13/20151.781.791.781.784,727
1/12/20151.661.741.661.74216
1/9/20151.781.811.781.795,858
1/8/20151.771.771.731.734,324
1/7/20151.691.761.651.736,020
1/6/20151.851.851.701.7530,563
1/5/20151.761.931.761.931,239
1/2/20151.832.011.631.8615,455
12/31/20141.992.001.961.9912,714
  • Showing 1-100 of 661 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center