$2.15 -0.08 (%) RLJ Entertainment Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/20142.232.232.102.1523,904
12/18/20142.202.272.152.2313,590
12/17/20142.372.382.202.203,389
12/16/20142.772.772.332.3526,679
12/15/20142.602.602.432.483,693
12/12/20142.762.942.612.6424,915
12/11/20143.043.042.662.757,381
12/10/20143.023.023.013.01548
12/9/20143.033.062.902.901,510
12/8/20142.972.972.972.97127
12/5/20143.083.082.852.894,111
12/4/20142.793.182.792.857,387
12/3/20143.203.202.922.92597
12/2/20143.003.192.963.065,189
12/1/20142.923.312.922.993,418
11/28/20143.153.463.003.041,300
11/26/20143.493.492.993.281,100
11/25/20143.623.653.043.194,942
11/24/20143.503.863.303.6012,400
11/21/20143.473.502.933.509,877
11/20/20142.703.352.663.357,201
11/19/20143.383.703.173.197,730
11/18/20143.403.492.812.9520,451
11/17/20143.713.863.313.6011,501
11/14/20144.054.053.993.992,140
11/13/20144.024.023.784.024,060
11/12/20144.004.003.603.993,707
11/11/20144.054.053.913.914,177
11/10/20144.004.043.894.037,807
11/7/20144.034.033.934.004,275
11/6/20144.064.063.644.043,217
11/5/20143.844.103.823.9510,882
11/4/20143.833.833.653.724,811
11/3/20143.873.933.473.7813,082
10/31/20143.463.463.463.461,658
10/30/20143.903.903.903.90327
10/29/20143.753.753.753.751
10/28/20143.753.753.753.75182
10/27/20143.533.753.533.756,058
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
  • Showing 1-100 of 555 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center