$2.21 +0.04 (%) RLJ Entertainment Inc - NASDAQ

Aug. 29, 2016 | 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
8/29/20162.222.282.192.2127,218
8/26/20162.272.282.152.1763,141
8/25/20162.352.402.092.2662,937
8/24/20162.472.472.252.35177,028
8/23/20162.662.802.352.47433,593
8/22/20162.003.631.952.904,953,852
8/19/20161.971.971.961.963,045
8/18/20161.951.951.881.882,312
8/17/20161.981.981.931.942,003
8/16/20162.002.001.751.9016,714
8/15/20161.961.961.961.96524
8/12/20162.002.001.931.931,623
8/11/20161.972.001.941.941,913
8/10/20162.102.102.002.009,052
8/9/20162.002.001.971.985,132
8/8/20161.912.001.871.995,422
8/5/20161.952.591.951.96113,625
8/4/20162.002.001.911.944,391
8/3/20161.952.001.802.0022,306
8/2/20161.912.001.691.8896,611
8/1/20162.002.111.911.9212,377
7/29/20162.002.001.911.9727,497
7/28/20162.012.151.911.9720,462
7/27/20161.942.131.912.0118,436
7/26/20161.903.571.821.94445,703
7/25/20162.272.271.831.9920,663
7/22/20162.292.742.292.3441,075
7/21/20162.212.212.212.21115
7/20/20162.042.212.042.21607
7/19/20162.362.362.012.011,577
7/18/20162.302.302.272.2713,154
7/15/20162.302.302.302.300
7/14/20162.402.452.302.301,499
7/13/20162.112.332.102.33813
7/12/20161.902.321.902.253,782
7/11/20162.222.361.991.991,906
7/8/20162.132.132.132.13203
7/7/20162.302.302.192.19800
7/6/20161.972.401.752.408,497
7/5/20162.212.211.901.901,647
7/1/20162.202.242.052.05703
6/30/20161.991.991.951.95512
6/29/20161.902.041.902.002,343
6/28/20162.292.311.862.034,481
6/27/20162.362.902.202.3232,172
6/24/20161.532.291.532.204,026
6/23/20160.590.600.580.6010,629
6/22/20160.530.600.530.554,570
6/21/20160.530.550.530.539,582
6/20/20160.560.560.530.5312,425
6/17/20160.560.560.560.563,666
6/16/20160.580.580.560.5612,935
6/15/20160.560.560.560.5626,846
6/14/20160.560.560.560.563,601
6/13/20160.560.560.560.56735
6/10/20160.560.570.560.56115,980
6/9/20160.560.580.560.576,620
6/8/20160.580.580.580.5810,580
6/7/20160.560.570.560.572,480
6/6/20160.560.560.560.568,003
6/3/20160.560.580.560.586,780
6/2/20160.600.600.560.565,254
6/1/20160.570.590.570.593,263
5/31/20160.560.570.560.572,001
5/27/20160.590.590.560.5617,683
5/26/20160.580.580.560.562,353
5/25/20160.580.580.560.5617,987
5/24/20160.620.650.600.617,920
5/23/20160.600.610.600.60405
5/20/20160.580.580.580.582,608
5/19/20160.600.610.570.615,523
5/18/20160.610.610.560.6011,941
5/17/20160.610.620.610.612,650
5/16/20160.620.620.620.6236
5/13/20160.620.620.600.62488
5/12/20160.600.640.600.6361,863
5/11/20160.570.600.560.6010,239
5/10/20160.610.610.610.614
5/9/20160.610.610.560.61360
5/6/20160.590.620.560.564,615
5/5/20160.580.600.580.60354
5/4/20160.610.610.570.57588
5/3/20160.640.640.590.616,048
5/2/20160.590.650.590.645,979
4/29/20160.560.560.560.561,100
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
  • Showing 1-100 of 980 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center