RLJ Entertainment, Inc. Historical Stock Prices

RLJE 
$1.6
*  
unch
unch
Get RLJE Alerts
*Delayed - data as of Mar. 3, 2015 10:37 ET  -  Find a broker to begin trading RLJE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    RLJE Real Time
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
10:37  1.71 N/A N/A  1.60 0
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
02/20/2015 1.8 1.8 1.78 1.8 2,200
02/19/2015 1.8 1.8 1.79 1.8 2,960
02/18/2015 1.831 1.831 1.78 1.78 9,486
02/17/2015 1.82 1.82 1.8 1.82 3,574
02/13/2015 1.85 1.85 1.82 1.82 2,108
02/12/2015 1.86 1.939 1.8 1.82 13,604
02/11/2015 1.87 1.939 1.85 1.86 11,100
02/10/2015 1.901 1.95 1.9 1.95 5,800
02/09/2015 1.8752 1.8752 1.8752 1.8752 590
02/06/2015 1.9801 1.9801 1.85 1.9 9,257
02/05/2015 1.97 1.9888 1.89 1.98 2,825
02/04/2015 2.01 2.01 1.96 1.96 4,270
02/03/2015 2.12 2.12 1.94 1.99 8,143
02/02/2015 2.2 2.2 1.91 1.946 21,028
01/30/2015 2.1799 2.1799 1.91 1.94 2,931
01/29/2015 1.94 1.95 1.94 1.94 300
01/28/2015 2 2.02 1.97 1.97 3,690
01/27/2015 2.11 2.11 2.05 2.05 6,044
01/26/2015 2.1 2.23 2.1 2.11 3,925
01/23/2015 2.21 2.22 2.04 2.07 1,366
01/22/2015 2.24 2.24 2.02 2.22 3,290
01/21/2015 1.99 2.17 1.99 2.17 1,612
01/20/2015 2.21 2.3 1.99 1.99 15,217
01/16/2015 1.7692 2.05 1.7692 2 11,272
01/15/2015 1.8 1.82 1.8 1.81 3,913
01/14/2015 1.7699 1.78 1.7699 1.78 468
01/13/2015 1.7799 1.79 1.7799 1.78 4,727
01/12/2015 1.66 1.74 1.66 1.74 216
01/09/2015 1.78 1.81 1.7799 1.79 5,858
01/08/2015 1.769 1.77 1.73 1.73 4,324
01/07/2015 1.69 1.7599 1.65 1.73 6,020
01/06/2015 1.85 1.85 1.7 1.75 30,563
01/05/2015 1.76 1.9299 1.76 1.9299 1,239
01/02/2015 1.83 2.01 1.63 1.86 15,455
12/31/2014 1.9872 2 1.9642 1.99 12,714
12/30/2014 1.98 2 1.98 2 3,703
12/29/2014 2 2.11 1.98 1.98 18,851
12/26/2014 2.09 2.17 1.98 2.0189 19,805
12/24/2014 2.12 2.12 1.99 1.99 16,480
12/23/2014 2.01 2.08 1.9801 2.01 25,107
12/22/2014 2.47 2.47 1.92 2.0411 8,099
12/19/2014 2.23 2.23 2.1 2.15 23,904
12/18/2014 2.2 2.27 2.15 2.23 13,590
12/17/2014 2.37 2.38 2.2 2.2 3,389
12/16/2014 2.77 2.77 2.33 2.35 26,679
12/15/2014 2.6 2.6 2.4334 2.48 3,693
12/12/2014 2.76 2.94 2.61 2.64 24,915
12/11/2014 3.04 3.04 2.66 2.75 7,381
12/10/2014 3.02 3.02 3.0099 3.0099 548
12/09/2014 3.03 3.06 2.9 2.9 1,510
12/08/2014 2.97 2.97 2.97 2.97 127
12/05/2014 3.08 3.08 2.8501 2.89 4,111
12/04/2014 2.79 3.179 2.79 2.85 7,387
12/03/2014 3.2 3.2 2.9201 2.9201 597
12/02/2014 2.999 3.19 2.96 3.06 5,189
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?