Historical Stock Prices

RLJE 
$0.5033
*  
0.0067
1.31%
Get RLJE Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 0.5369 0.5369 0.5033 0.5033 769
02/04/2016 0.54 0.591 0.5001 0.51 7,450
02/03/2016 0.49 0.5899 0.475 0.51 13,213
02/02/2016 0.4901 0.5899 0.4901 0.513 2,874
02/01/2016 0.4901 0.55 0.4901 0.55 7,168
01/29/2016 0.5399 0.54 0.4901 0.4901 3,408
01/28/2016 0.52 0.5326 0.4526 0.52 40,828
01/27/2016 0.5663 0.5663 0.5663 0.5663 00
01/26/2016 0.5663 0.5663 0.5663 0.5663 163
01/25/2016 0.5663 0.5663 0.52 0.52 7,948
01/22/2016 0.55 0.56 0.52 0.5599 7,491
01/21/2016 0.5001 0.5599 0.5 0.5207 853
01/20/2016 0.5001 0.5001 0.5001 0.5001 433
01/19/2016 0.5 0.507 0.5 0.5001 5,250
01/15/2016 0.5101 0.5192 0.5 0.5 13,091
01/14/2016 0.6099 0.6099 0.5003 0.5192 17,311
01/13/2016 0.539 0.6099 0.491 0.6099 1,602
01/12/2016 0.491 0.555 0.491 0.55 7,880
01/11/2016 0.52 0.65 0.4672 0.51 58,652
01/08/2016 0.52 0.61 0.5101 0.5211 31,834
01/07/2016 0.52 0.52 0.5 0.501 35,322
01/06/2016 0.55 0.6001 0.5101 0.5413 79,388
01/05/2016 0.64 0.64 0.51 0.5202 8,500
01/04/2016 0.59 0.625 0.575 0.61 5,584
12/31/2015 0.64 0.64 0.53 0.578 9,995
12/30/2015 0.59 0.65 0.5 0.59 94,300
12/29/2015 0.65 0.71 0.573 0.605 16,117
12/28/2015 0.66 0.83 0.66 0.66 7,417
12/24/2015 0.7 0.8 0.65 0.65 16,485
12/23/2015 0.7 0.7268 0.67 0.7 5,252
12/22/2015 0.629 0.7 0.629 0.635 18,853
12/21/2015 0.65 0.84 0.51 0.708 474,306
12/18/2015 0.7 0.7 0.62 0.62 7,226
12/17/2015 0.75 0.761 0.7 0.7 7,810
12/16/2015 0.794 0.9 0.681 0.75 209,834
12/15/2015 0.8 1 0.68 0.68 95,658
12/14/2015 0.81 0.96 0.78 0.83 97,429
12/11/2015 0.75 0.99 0.75 0.81 56,810
12/10/2015 0.68 0.93 0.68 0.71 73,944
12/09/2015 0.67 0.71 0.56 0.65 56,262
12/08/2015 0.56 0.6871 0.54 0.6738 418,030
12/07/2015 0.6871 0.6871 0.542 0.56 175,035
12/04/2015 0.78 0.8331 0.6302 0.6871 27,109
12/03/2015 0.92 0.92 0.8 0.8 14,202
12/02/2015 0.8221 0.9181 0.82 0.82 4,837
12/01/2015 0.95 0.95 0.9 0.9 11,511
11/30/2015 0.96 0.962 0.95 0.96 11,556
11/27/2015 1 1 0.88 0.9182 1,856
11/25/2015 1.1 1.101 0.98 1.01 31,668
11/24/2015 1.2 1.22 1.09 1.0901 20,595
11/23/2015 1.24 1.24 1.24 1.24 00
11/20/2015 1.25 1.25 1.2 1.24 14,248
11/19/2015 1.21 1.29 1.1802 1.2 6,058
11/18/2015 1.2 1.3 1.185 1.22 22,514
11/17/2015 1.11 1.32 1.07 1.32 38,737
11/16/2015 1.26 1.26 1.1 1.1 19,033
11/13/2015 1.37 1.37 1.1032 1.15 45,682
11/12/2015 1.14 1.2299 1.06 1.17 6,387
11/11/2015 1.17 1.19 1.03 1.09 11,096
11/10/2015 1.131 1.131 1.03 1.1 11,018
11/09/2015 1.1699 1.1699 1.08 1.1305 2,654
11/06/2015 1.17 1.31 1 1.03 17,936
11/05/2015 1.02 1.0613 1 1 47,440
*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?