RLJ Entertainment, Inc. Historical Stock Prices

RLJE 
$3.52
*  
0.06
1.68%
Get RLJE Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading RLJE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    RLJE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.54  3.59  3.52  3.52 4,315
07/24/2014 3.71 3.71 3.55 3.58 6,688
07/23/2014 3.75 3.75 3.71 3.7299 2,363
07/22/2014 3.59 3.64 3.53 3.53 12,698
07/21/2014 3.68 3.68 3.56 3.5605 9,101
07/18/2014 3.73 3.74 3.56 3.56 32,570
07/17/2014 3.74 3.74 3.54 3.74 10,414
07/16/2014 3.7399 3.7399 3.54 3.7399 9,317
07/15/2014 3.72 3.74 3.7 3.7 6,830
07/14/2014 3.73 3.74 3.73 3.74 14,929
07/11/2014 3.68 3.75 3.6752 3.73 5,400
07/10/2014 3.49 3.72 3.481 3.72 5,403
07/09/2014 3.62 3.64 3.52 3.52 7,876
07/08/2014 3.75 3.75 3.7499 3.75 800
07/07/2014 3.92 3.92 3.7 3.75 5,182
07/03/2014 3.92 3.92 3.81 3.864 1,050
07/02/2014 3.73 3.73 3.7 3.7 266
07/01/2014 3.93 3.93 3.7153 3.7153 16,607
06/30/2014 3.827 3.89 3.82 3.82 4,038
06/27/2014 3.81 3.95 3.77 3.89 19,047
06/26/2014 3.84 3.84 3.62 3.8 25,946
06/25/2014 3.61 3.66 3.61 3.65 2,317
06/24/2014 3.5941 3.5941 3.5941 3.5941 794
06/23/2014 3.54 3.6 3.42 3.59 2,724
06/20/2014 3.37 3.599 3.37 3.59 5,179
06/19/2014 3.55 3.55 3.55 3.55 1,367
06/18/2014 3.655 3.655 3.6 3.6 1,436
06/17/2014 3.6375 3.6375 3.6375 3.6375 167
06/16/2014 3.6 3.6372 3.6 3.6372 343
06/13/2014 3.46 3.55 3.3201 3.53 10,766
06/12/2014 3.58 3.58 3.5 3.5 3,957
06/11/2014 3.6196 3.6196 3.6196 3.6196 00
06/10/2014 3.6196 3.6196 3.6196 3.6196 00
06/09/2014 3.76 3.76 3.58 3.6196 5,987
06/06/2014 3.8 3.8 3.8 3.8 00
06/05/2014 3.8 3.8 3.8 3.8 00
06/04/2014 3.8 3.8 3.8 3.8 503
06/03/2014 3.84 3.84 3.81 3.81 1,701
06/02/2014 3.8899 3.8899 3.8899 3.8899 565
05/30/2014 3.7842 3.82 3.7842 3.8 1,902
05/29/2014 3.58 3.61 3.579 3.61 2,176
05/28/2014 3.5296 3.5296 3.51 3.52 2,508
05/27/2014 3.38 3.49 3.38 3.49 409
05/23/2014 3.45 3.45 3.32 3.3601 6,634
05/22/2014 3.53 3.53 3.5 3.5 1,700
05/21/2014 3.56 3.56 3.51 3.51 1,000
05/20/2014 3.67 3.67 3.62 3.64 8,513
05/19/2014 3.66 3.66 3.66 3.66 00
05/16/2014 3.61 3.848 3.61 3.66 1,362
05/15/2014 3.86 3.86 3.85 3.85 2,300
05/14/2014 3.85 3.92 3.85 3.92 600
05/13/2014 3.82 3.82 3.82 3.82 00
05/12/2014 3.82 3.82 3.82 3.82 00
05/09/2014 3.82 3.82 3.82 3.82 00
05/08/2014 3.91 3.91 3.77 3.82 13,476
05/07/2014 4.13 4.13 3.91 3.91 419
05/06/2014 3.96 3.96 3.96 3.96 00
05/05/2014 4.25 4.25 3.96 3.96 1,120
05/02/2014 4.02 4.02 4.02 4.02 00
05/01/2014 4.02 4.02 4.02 4.02 00
04/30/2014 4.2259 4.2259 4.02 4.02 230
04/29/2014 3.88 3.88 3.88 3.88 00
04/28/2014 3.93 3.95 3.87 3.88 7,988
04/25/2014 3.92 3.92 3.92 3.92 00
04/24/2014 3.93 3.93 3.92 3.92 1,365
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?