Home > Quotes > RLJE > Historical Prices

RLJ Entertainment, Inc. Historical Stock Prices

RLJE 
$3.85
*  
0.16
  negative  
4.34%
Get RLJE Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  3.89  4.0199  3.85  3.85 23,599
06/18/2013 3.69 3.79 3.69 3.69 1,600
06/17/2013 3.7 3.7 3.7 3.7 300
06/14/2013 3.85 3.85 3.85 3.85 00
06/13/2013 3.85 3.85 3.85 3.85 00
06/12/2013 3.71 3.85 3.71 3.85 300
06/11/2013 3.71 3.71 3.69 3.69 720
06/10/2013 3.83 3.83 3.72 3.72 402
06/07/2013 3.74 3.91 3.71 3.78 13,100
06/06/2013 3.71 3.72 3.71 3.72 4,244
06/05/2013 3.71 3.71 3.69 3.71 15,835
06/04/2013 3.71 3.775 3.68 3.68 13,507
06/03/2013 3.95 4 3.65 3.66 1,400
05/31/2013 3.75 3.76 3.74 3.74 3,813
05/30/2013 3.851 3.851 3.64 3.72 20,279
05/29/2013 3.87 4.0899 3.82 3.85 5,359
05/28/2013 3.97 3.97 3.85 3.85 9,147
05/24/2013 3.94 3.95 3.93 3.93 8,000
05/23/2013 3.96 4.02 3.94 3.94 1,500
05/22/2013 3.98 3.98 3.96 3.962 2,570
05/21/2013 3.98 3.988 3.98 3.9816 1,200
05/20/2013 4 4 3.96 3.96 3,773
05/17/2013 4.4999 4.4999 3.97 3.97 6,200
05/16/2013 3.96 3.96 3.96 3.96 200
05/15/2013 4 4 3.96 3.96 7,700
05/14/2013 4.02 4.03 3.96 3.99 8,190
05/13/2013 4 4 3.95 3.95 6,451
05/10/2013 3.99 4 3.95 3.95 3,978
05/09/2013 4.02 4.035 3.9201 3.95 7,400
05/08/2013 4 4 3.92 3.92 400
05/07/2013 4 4 3.92 3.92 3,196
05/06/2013 4.05 4.14 4 4.01 8,400
05/03/2013 4.01 4.02 3.9499 4 8,500
05/02/2013 3.98 4.03 3.98 3.98 44,704
05/01/2013 4.13 4.13 3.99 4 2,696
04/30/2013 4.05 4.25 3.98 4.2 18,593
04/29/2013 4 4.0001 4 4 45,950
04/26/2013 4.11 4.22 4.05 4.06 6,185
04/25/2013 4.2499 4.2499 4.15 4.15 1,886
04/24/2013 4.09 4.33 4.09 4.33 824
04/23/2013 4.33 4.33 4.11 4.11 6,100
04/22/2013 4.15 4.15 4.15 4.15 2,500
04/19/2013 4.18 4.3 4.11 4.11 2,420
04/18/2013 4.21 4.21 4.21 4.21 4,900
04/17/2013 4.5 4.5 4.21 4.29 10,085
04/16/2013 4.5 4.5 4.33 4.33 343
04/15/2013 4.6 4.6 4.33 4.43 3,472
04/12/2013 4.6 4.7 4.57 4.7 1,200
04/11/2013 4.76 4.8 4.72 4.76 2,300
04/10/2013 4.94 5 4.76 4.85 1,916
04/09/2013 4.64 4.92 4.64 4.9 300
04/08/2013 4.44 4.88 4.35 4.55 7,141
04/05/2013 4.45 4.48 4.38 4.38 16,246
04/04/2013 4.48 4.48 4.47 4.47 2,541
04/03/2013 4.5 4.56 4.47 4.482 10,988
04/02/2013 4.5 4.5 4.5 4.5 400
04/01/2013 4.62 4.62 4.61 4.61 500
03/28/2013 4.64 4.75 4.41 4.66 61,550
03/27/2013 4.64 4.64 4.61 4.61 200
03/26/2013 4.73 4.73 4.41 4.6 13,605
03/25/2013 4.61 4.61 4.51 4.53 6,366
03/22/2013 4.74 4.946 4.74 4.74 2,195
03/21/2013 4.7 4.73 4.7 4.73 200
03/20/2013 4.64 4.64 4.59 4.59 700
03/19/2013 4.64 4.64 4.48 4.54 2,291
03/18/2013 4.59 4.69 4.5 4.51 8,918
03/15/2013 5 5 4.43 4.43 37,987
03/14/2013 5 5 4.99 5 9,200
03/13/2013 4.97 5.01 4.96 5 18,965
03/12/2013 4.6 4.98 4.54 4.9 9,687
03/11/2013 4.34 4.51 4.2 4.5 9,841
03/08/2013 4.96 4.96 4.15 4.15 8,874
03/07/2013 4.15 4.22 4.06 4.22 1,944
03/06/2013 4.05 4.24 4.05 4.22 4,370
03/05/2013 4 4.22 3.9501 4.22 5,297
03/04/2013 4.01 4.01 3.95 3.95 2,600
03/01/2013 4.11 4.11 3.92 3.97 4,187
02/28/2013 3.92 4.11 3.92 4 9,072
02/27/2013 3.925 4.08 3.91 4.08 5,398
02/26/2013 3.89 4.13 3.89 4.03 10,182
02/25/2013 3.95 3.95 3.95 3.95 00
02/22/2013 3.63 3.95 3.62 3.95 6,864
02/21/2013 3.5 3.92 3.5 3.92 205,400
02/20/2013 3.552 3.69 3.55 3.69 12,152
02/19/2013 3.65 3.7 3.52 3.55 13,401
02/15/2013 3.62 3.62 3.59 3.59 400
02/14/2013 3.67 3.7 3.57 3.57 4,983
02/13/2013 3.69 3.73 3.63 3.72 12,351
02/12/2013 3.5 3.74 3.5 3.74 15,131
02/11/2013 3.8 3.8001 3.25 3.66 27,421
02/08/2013 3.8 3.802 3.75 3.75 3,698
02/07/2013 3.96 3.96 3.96 3.96 157
02/06/2013 4.01 4.01 3.76 3.97 2,400
02/05/2013 4 4 3.806 3.806 1,988
02/04/2013 3.8901 3.93 3.8901 3.9 498
02/01/2013 3.93 4 3.81 3.87 5,557
01/31/2013 3.9 4.1 3.9 4 7,163
01/30/2013 4.32 4.6799 3.87 3.91 47,735
01/29/2013 4.44 4.6799 3.92 4.32 15,085
01/28/2013 4.6 4.8799 4.4 4.7199 5,307
01/25/2013 4.71 4.8 4.55 4.7 1,558
01/24/2013 4.7 4.8 4.63 4.795 8,858
01/23/2013 4.7 4.71 4.7 4.71 600
01/22/2013 4.7 4.7 4.7 4.7 16,200
01/18/2013 4.8 4.8 4.57 4.65 10,344
01/17/2013 4.9 4.9 4.9 4.9 1,020
01/16/2013 4.95 4.95 4.89 4.89 300
01/15/2013 4.9 4.92 4.9 4.92 2,300
01/14/2013 5 5.01 4.88 4.88 104,719
01/11/2013 5.049 5.049 4.9 4.9 3,381
01/10/2013 5.05 5.05 4.9 5 1,100
01/09/2013 4.95 4.95 4.95 4.95 00
01/08/2013 5.199 5.199 4.9 4.95 1,197
01/07/2013 5.1699 5.1899 5.1699 5.1899 200
01/04/2013 4.85 4.99 4.8 4.81 8,913
01/03/2013 5.14 5.14 4.8 4.8 300
01/02/2013 4.76 5 4.75 4.89 8,452
12/31/2012 5.03 5.16 4.905 5 39,704
12/28/2012 5.03 5.03 5.03 5.03 100
12/27/2012 4.8 4.8 4.75 4.75 1,000
12/26/2012 5 5 4.73 4.73 1,000
12/24/2012 4.79 4.79 4.71 4.71 711
12/21/2012 4.99 4.99 4.72 4.72 16,636
12/20/2012 5.38 5.38 4.75 4.75 6,083
12/19/2012 4.864 5 4.85 5 6,483
12/18/2012 5.06 5.07 4.85 4.85 61,107
12/17/2012 5.28 5.28 5.11 5.11 1,658
12/14/2012 5.29 5.57 4.55 5.38 13,039
12/13/2012 5.5 5.75 5.19 5.25 21,796
12/12/2012 5.56 5.75 5.27 5.27 3,973
12/11/2012 5.939 5.939 5.6001 5.77 2,162
12/10/2012 5.76 5.91 5.56 5.78 105,166
12/07/2012 5.98 5.98 5.89 5.9 2,510
12/06/2012 6.47 6.48 5.92 5.99 10,868
12/05/2012 6.49 6.49 6 6.37 3,010
12/04/2012 6.47 6.47 6.02 6.02 530
12/03/2012 6.4 6.4 6.4 6.4 233
11/30/2012 6.81 6.82 6.4 6.45 7,000
11/29/2012 6 6.71 6 6.4 3,200
11/28/2012 6.3 6.8 6.3 6.8 500
11/27/2012 6.07 6.28 6.07 6.28 900
11/26/2012 6.3 6.5 6.25 6.28 2,859
11/23/2012 6.5 6.5 6.5 6.5 200
11/21/2012 6.79 6.79 5.89 6.025 1,926
11/20/2012 6.9 6.9 5.68 6.2499 352,050
11/19/2012 7.01 7.0101 7.01 7.0101 200
11/16/2012 7 7 7 7 00
11/15/2012 7 7 7 7 400
11/14/2012 7.26 7.26 6.79 7.05 5,100
11/13/2012 7.26 7.5 7.25 7.4 4,000
11/12/2012 7.27 7.9225 7.27 7.3 7,971
11/09/2012 8 8 7.49 7.49 1,125
11/08/2012 7.5 7.5 7.5 7.5 5,667
11/07/2012 8.0899 8.0899 8.0899 8.0899 404
11/06/2012 7.57 7.69 7.5 7.5 18,898
11/05/2012 8.01 8.24 7.51 7.51 600
11/02/2012 7.75 7.75 7.61 7.65 3,300
11/01/2012 7.7 7.7 7.65 7.65 449
10/31/2012 8.4999 8.4999 7.5 7.5 35,600
10/26/2012 8.088 8.088 8.088 8.088 100
10/25/2012 9.68 9.68 8.2 8.2 23,599
10/24/2012 8.25 8.25 8 8.07 27,115
10/23/2012 8.06 8.06 8.06 8.06 00
10/22/2012 8.26 8.35 8.06 8.06 5,461
10/19/2012 8.35 9.1 8.25 8.39 136,625
10/18/2012 8.25 8.432 8.25 8.4 22,793
10/17/2012 8.15 8.2 8.15 8.2 3,151
10/16/2012 8.6 8.6 8.47 8.56 6,303
10/15/2012 8.1 8.7 8.1 8.6 27,951
10/12/2012 8.5 8.505 8.42 8.485 9,084
10/11/2012 8.75 8.75 8.75 8.75 1,819
10/10/2012 8.7 8.7 8.69 8.69 1,308
10/09/2012 8.9 8.9 8.9 8.9 00
10/08/2012 8.49 9 8.4 8.9 37,717
10/05/2012 8.05 8.49 8.05 8.49 3,591
10/04/2012 8.35 8.6 8.1 8.35 00
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.