RLJ Entertainment, Inc. Historical Stock Prices

RLJE 
$0.42
*  
0.02
5%
Get RLJE Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading RLJE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    RLJE Pre-Market
 
 
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 31-MAY-2015 TO 31-AUG-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.
16:00  0.41  0.45  0.40  0.42 2,694
08/31/2015 0.4 0.45 0.4 0.42 2,694
08/28/2015 0.4 0.4 0.39 0.4 2,011
08/27/2015 0.38 0.41 0.38 0.395 7,700
08/26/2015 0.35 0.4 0.35 0.381 2,719
08/25/2015 0.3799 0.3994 0.36 0.3795 5,600
08/24/2015 0.38 0.4328 0.3512 0.39 6,955
08/21/2015 0.38 0.4388 0.37 0.4388 8,515
08/20/2015 0.479 0.479 0.36 0.3801 14,953
08/19/2015 0.43 0.4301 0.4 0.4 4,200
08/18/2015 0.4 0.4 0.4 0.4 305
08/17/2015 0.38 0.44 0.38 0.41 4,046
08/14/2015 0.43 0.43 0.41 0.41 10,002
08/13/2015 0.44 0.4451 0.44 0.445 2,422
08/12/2015 0.47 0.4785 0.41 0.4501 22,712
08/11/2015 0.383 0.4599 0.38 0.4598 2,500
08/10/2015 0.44 0.4598 0.36 0.4198 36,910
08/07/2015 0.416 0.47 0.416 0.46 51,154
08/06/2015 0.41 0.4199 0.39 0.4199 104,461
08/05/2015 0.431 0.475 0.39 0.41 91,069
08/04/2015 0.449 0.449 0.41 0.41 4,063
08/03/2015 0.48 0.48 0.3917 0.3999 38,950
07/31/2015 0.41 0.41 0.4 0.4 12,000
07/30/2015 0.409 0.4366 0.3992 0.4077 24,816
07/29/2015 0.4089 0.4089 0.3952 0.4 19,946
07/28/2015 0.3999 0.4004 0.34 0.35 34,210
07/27/2015 0.41 0.41 0.3321 0.3775 9,060
07/24/2015 0.3871 0.4178 0.387 0.4178 6,631
07/23/2015 0.42 0.42 0.362 0.387 20,278
07/22/2015 0.4121 0.4131 0.4 0.4 215,840
07/21/2015 0.4222 0.4232 0.4101 0.4101 38,459
07/20/2015 0.43 0.48 0.41 0.41 224,416
07/17/2015 0.47 0.47 0.45 0.45 131,006
07/16/2015 0.43 0.45 0.43 0.43 97,657
07/15/2015 0.437 0.44 0.425 0.4274 66,562
07/14/2015 0.44 0.45 0.42 0.432 41,886
07/13/2015 0.44 0.44 0.4202 0.426 25,397
07/10/2015 0.46 0.46 0.41 0.44 146,696
07/09/2015 0.424 0.54 0.42 0.458 216,390
07/08/2015 0.3991 0.42 0.3975 0.42 125,586
07/07/2015 0.4 0.4 0.391 0.3911 54,277
07/06/2015 0.392 0.4 0.391 0.4 46,821
07/02/2015 0.4 0.4 0.392 0.4 35,302
07/01/2015 0.4286 0.4286 0.391 0.392 10,796
06/30/2015 0.39 0.4 0.39 0.394 27,151
06/29/2015 0.38 0.4 0.355 0.36 62,655
06/26/2015 0.33 0.39 0.3299 0.37 193,815
06/25/2015 0.2924 0.349 0.2924 0.3489 122,626
06/24/2015 0.3001 0.32 0.2559 0.29 52,472
06/23/2015 0.33 0.33 0.3 0.318 128,654
06/22/2015 0.35 0.386 0.3275 0.33 399,927
06/19/2015 0.3 0.43 0.2806 0.34 443,475
06/18/2015 0.346 0.346 0.2806 0.2825 60,359
06/17/2015 0.36 0.36 0.2851 0.3089 177,486
06/16/2015 0.396 0.396 0.341 0.36 98,263
06/15/2015 0.401 0.42 0.37 0.37 61,783
06/12/2015 0.46 0.46 0.3951 0.3972 629,682
06/11/2015 0.51 0.58 0.4061 0.4201 87,760
06/10/2015 0.6 0.6001 0.58 0.58 22,795
06/09/2015 0.67 0.67 0.5801 0.6002 41,700
06/08/2015 0.66 0.66 0.65 0.65 8,344
06/05/2015 0.68 0.799 0.67 0.67 1,455
06/04/2015 0.66 0.6865 0.66 0.6865 658
06/03/2015 0.66 0.71 0.65 0.68 3,125
06/02/2015 0.73 0.73 0.65 0.666 4,369
06/01/2015 0.97 0.97 0.67 0.67 26,147
*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?