Historical Stock Prices

RLJE 
$0.67
*  
unch
unch
Get RLJE Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading RLJE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 0.7 0.76 0.65 0.67 17,802
05/21/2015 0.77 0.78 0.67 0.67 37,650
05/20/2015 0.77 0.8475 0.762 0.762 32,046
05/19/2015 0.7999 0.9388 0.76 0.77 22,294
05/18/2015 0.9245 0.9245 0.75 0.75 14,614
05/15/2015 0.68 0.9 0.68 0.7615 21,601
05/14/2015 0.807 0.82 0.807 0.82 491
05/13/2015 0.82 0.82 0.79 0.7902 11,341
05/12/2015 0.859 0.859 0.82 0.83 28,112
05/11/2015 0.946 0.95 0.83 0.84 24,216
05/08/2015 0.85 0.85 0.81 0.8372 2,745
05/07/2015 0.88 0.9108 0.83 0.8699 15,376
05/06/2015 0.8999 0.9 0.87 0.8832 9,744
05/05/2015 0.93 0.93 0.9 0.9 18,956
05/04/2015 0.96 0.96 0.9399 0.9399 1,450
05/01/2015 0.95 0.96 0.941 0.941 3,501
04/30/2015 0.9993 1 0.93 0.96 3,013
04/29/2015 0.9499 0.9499 0.9101 0.9101 4,083
04/28/2015 0.97 0.99 0.915 0.9405 8,276
04/27/2015 1 1 0.9701 0.9706 7,521
04/24/2015 1.01 1.01 0.94 0.966 7,178
04/23/2015 1.08 1.08 0.91 1.009 52,519
04/22/2015 1.08 1.08 1.06 1.06 3,630
04/21/2015 1.04 1.18 1.04 1.0668 23,081
04/20/2015 1.08 1.17 1.0401 1.08 34,594
04/17/2015 1.26 1.26 1.06 1.13 23,180
04/16/2015 1.42 1.42 1.1 1.12 112,013
04/15/2015 1.47 1.47 1.47 1.47 00
04/14/2015 1.47 1.47 1.47 1.47 177
04/13/2015 1.4 1.421 1.4 1.421 1,330
04/10/2015 1.41 1.51 1.4001 1.4001 367
04/09/2015 1.382 1.6 1.382 1.59 2,590
04/08/2015 1.5 1.55 1.44 1.44 7,173
04/07/2015 1.68 1.68 1.35 1.4199 2,472
04/06/2015 1.3 1.45 1.3 1.315 4,022
04/02/2015 1.28 1.35 1.26 1.32 3,698
04/01/2015 1.44 1.4511 1.26 1.285 22,514
03/31/2015 1.46 1.46 1.46 1.46 5,649
03/30/2015 1.879 1.879 1.36 1.45 5,662
03/27/2015 1.53 1.53 1.44 1.4755 3,972
03/26/2015 1.48 1.48 1.474 1.48 11,076
03/25/2015 1.46 1.48 1.46 1.48 1,431
03/24/2015 1.4 1.53 1.4 1.48 12,682
03/23/2015 1.54 1.62 1.44 1.54 8,487
03/20/2015 1.5 1.55 1.44 1.55 22,472
03/19/2015 1.49 1.5 1.44 1.44 6,539
03/18/2015 1.4801 1.5317 1.48 1.48 4,981
03/17/2015 1.6 1.6 1.49 1.49 13,626
03/16/2015 1.5 1.8399 1.44 1.5106 29,905
03/13/2015 1.53 1.53 1.48 1.5 2,213
03/12/2015 1.54 1.55 1.5 1.52 2,370
03/11/2015 1.64 1.649 1.52 1.52 5,622
03/10/2015 1.59 1.61 1.52 1.55 5,492
03/09/2015 1.56 1.76 1.56 1.63 24,669
03/06/2015 1.64 1.65 1.6 1.64 1,978
03/05/2015 1.75 1.97 1.5501 1.65 23,834
03/04/2015 1.6 1.65 1.55 1.5501 18,327
03/03/2015 1.8873 1.902 1.6483 1.6483 2,185
03/02/2015 1.73 1.74 1.6 1.6 8,848
02/27/2015 1.75 1.75 1.71 1.71 3,561
02/26/2015 1.94 2.08 1.7365 1.77 1,333
02/25/2015 1.66 1.7256 1.65 1.7256 3,225
02/24/2015 1.79 1.8 1.57 1.66 11,627
02/23/2015 1.78 1.782 1.78 1.782 1,552
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?