RLJ Entertainment, Inc. Historical Stock Prices

RLJE 
$3.19
*  
0.41
11.39%
Get RLJE Alerts
*Delayed - data as of Nov. 25, 2014  -  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: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  3.60  3.65  3.04  3.19 4,942
11/25/2014 3.615 3.65 3.04 3.19 4,942
11/24/2014 3.5 3.86 3.3 3.6 12,400
11/21/2014 3.47 3.5 2.93 3.5 9,877
11/20/2014 2.7 3.35 2.66 3.35 7,201
11/19/2014 3.38 3.7 3.171 3.19 7,730
11/18/2014 3.4 3.49 2.81 2.95 20,451
11/17/2014 3.71 3.859 3.3076 3.6 11,501
11/14/2014 4.049 4.049 3.9869 3.9869 2,140
11/13/2014 4.02 4.02 3.78 4.02 4,060
11/12/2014 4 4 3.6 3.9899 3,707
11/11/2014 4.05 4.05 3.91 3.91 4,177
11/10/2014 4 4.04 3.89 4.0301 7,807
11/07/2014 4.03 4.03 3.93 4 4,275
11/06/2014 4.06 4.06 3.64 4.0399 3,217
11/05/2014 3.84 4.1 3.816 3.95 10,882
11/04/2014 3.83 3.83 3.65 3.72 4,811
11/03/2014 3.87 3.93 3.47 3.775 13,082
10/31/2014 3.46 3.46 3.46 3.46 1,658
10/30/2014 3.9 3.9 3.9 3.9 327
10/29/2014 3.75 3.75 3.75 3.75 00
10/28/2014 3.75 3.75 3.75 3.75 00
10/27/2014 3.53 3.75 3.53 3.75 6,058
10/24/2014 3.6 3.78 3.57 3.609 4,994
10/23/2014 3.8999 3.8999 3.71 3.76 2,511
10/22/2014 3.91 3.92 3.79 3.89 5,892
10/21/2014 3.86 3.9399 3.86 3.88 7,529
10/20/2014 3.91 3.92 3.74 3.92 5,110
10/17/2014 3.52 3.78 3.52 3.77 19,200
10/16/2014 3.5 3.77 3.4501 3.46 2,600
10/15/2014 3.62 3.7 3.38 3.5 8,248
10/14/2014 3.73 3.8 3.55 3.62 9,714
10/13/2014 3.17 3.74 3.17 3.74 7,040
10/10/2014 3.38 3.67 3.38 3.64 3,478
10/09/2014 3.7 3.75 3.46 3.57 4,335
10/08/2014 3.63 3.83 3.63 3.82 7,552
10/07/2014 3.85 3.85 3.4736 3.8 1,099
10/06/2014 3.52 3.89 3.41 3.8 14,981
10/03/2014 3.46 3.98 3.46 3.801 17,468
10/02/2014 3.94 4 3.53 3.93 11,929
10/01/2014 3.88 3.88 3.623 3.83 11,212
09/30/2014 3.941 3.941 3.8 3.87 7,105
09/29/2014 4 4 3.85 3.87 9,918
09/26/2014 3.59 4.09 3.45 3.88 39,398
09/25/2014 3.6 3.632 3.5 3.52 11,713
09/24/2014 3.64 3.66 3.5 3.62 8,423
09/23/2014 3.76 3.83 3.59 3.64 6,527
09/22/2014 3.39 3.94 3.23 3.9 59,044
09/19/2014 3.01 3.4 3.01 3.36 32,668
09/18/2014 3.01 3.27 2.8 2.93 67,164
09/17/2014 2.43 3.21 2.4206 2.83 27,990
09/16/2014 2.3 2.4 2.25 2.37 80,529
09/15/2014 2.3 2.37 2.28 2.28 4,765
09/12/2014 2.35 2.49 2.35 2.39 37,103
09/11/2014 2.4 2.4 2.28 2.32 10,973
09/10/2014 2.4 2.4 2.29 2.31 8,298
09/09/2014 2.4 2.4979 2.3 2.4 36,212
09/08/2014 2.67 2.67 2.16 2.31 9,380
09/05/2014 2.63 2.67 2.45 2.67 4,140
09/04/2014 2.89 2.89 2.67 2.67 16,451
09/03/2014 2.97 3.1399 2.9 2.9 23,269
09/02/2014 2.97 3.1709 2.93 2.975 17,361
08/29/2014 3.25 3.25 3.1722 3.24 5,801
08/28/2014 3.38 3.38 3.24 3.24 11,179
08/27/2014 3.3999 3.3999 3.3999 3.3999 00
08/26/2014 3.35 3.3999 3.34 3.3999 2,160
08/25/2014 3.39 3.39 3.39 3.39 00
08/22/2014 3.39 3.39 3.39 3.39 100
08/21/2014 3.4499 3.4499 3.39 3.43 9,583
08/20/2014 3.549 3.55 3.4 3.5 4,687
08/19/2014 3.5 3.5 3.5 3.5 1,501
08/18/2014 3.55 3.55 3.49 3.5397 3,509
08/15/2014 3.5 3.5 3.49 3.4991 800
08/14/2014 3.53 3.543 3.48 3.49 4,334
08/13/2014 3.43 3.52 3.4 3.48 12,094
08/12/2014 3.45 3.53 3.33 3.385 40,242
08/11/2014 3.4 3.53 3.38 3.53 6,080
08/08/2014 3.53 3.53 3.53 3.53 202
08/07/2014 3.5 3.55 3.5 3.5499 2,320
08/06/2014 3.55 3.55 3.362 3.362 366
08/05/2014 3.55 3.55 3.38 3.4 1,100
08/04/2014 3.5262 3.5262 3.4 3.4 1,402
08/01/2014 3.45 3.54 3.42 3.5399 6,173
07/31/2014 3.46 3.46 3.46 3.46 204
07/30/2014 3.58 3.58 3.58 3.58 00
07/29/2014 3.56 3.58 3.4501 3.58 5,345
07/28/2014 3.44 3.52 3.393 3.501 5,453
07/25/2014 3.59 3.59 3.52 3.52 4,315
07/24/2014 3.71 3.71 3.55 3.58 6,688
07/23/2014 3.75 3.75 3.71 3.7299 2,363
07/22/2014 3.59 3.64 3.53 3.53 12,698
07/21/2014 3.68 3.68 3.56 3.5605 9,101
07/18/2014 3.73 3.74 3.56 3.56 32,570
07/17/2014 3.74 3.74 3.54 3.74 10,414
07/16/2014 3.7399 3.7399 3.54 3.7399 9,317
07/15/2014 3.72 3.74 3.7 3.7 6,830
07/14/2014 3.73 3.74 3.73 3.74 14,929
07/11/2014 3.68 3.75 3.6752 3.73 5,400
07/10/2014 3.49 3.72 3.481 3.72 5,403
07/09/2014 3.62 3.64 3.52 3.52 7,876
07/08/2014 3.75 3.75 3.7499 3.75 800
07/07/2014 3.92 3.92 3.7 3.75 5,182
07/03/2014 3.92 3.92 3.81 3.864 1,050
07/02/2014 3.73 3.73 3.7 3.7 266
07/01/2014 3.93 3.93 3.7153 3.7153 16,607
06/30/2014 3.827 3.89 3.82 3.82 4,038
06/27/2014 3.81 3.95 3.77 3.89 19,047
06/26/2014 3.84 3.84 3.62 3.8 25,946
06/25/2014 3.61 3.66 3.61 3.65 2,317
06/24/2014 3.5941 3.5941 3.5941 3.5941 794
06/23/2014 3.54 3.6 3.42 3.59 2,724
06/20/2014 3.37 3.599 3.37 3.59 5,179
06/19/2014 3.55 3.55 3.55 3.55 1,367
06/18/2014 3.655 3.655 3.6 3.6 1,436
06/17/2014 3.6375 3.6375 3.6375 3.6375 167
06/16/2014 3.6 3.6372 3.6 3.6372 343
06/13/2014 3.46 3.55 3.3201 3.53 10,766
06/12/2014 3.58 3.58 3.5 3.5 3,957
06/11/2014 3.6196 3.6196 3.6196 3.6196 00
06/10/2014 3.6196 3.6196 3.6196 3.6196 00
06/09/2014 3.76 3.76 3.58 3.6196 5,987
06/06/2014 3.8 3.8 3.8 3.8 00
06/05/2014 3.8 3.8 3.8 3.8 00
06/04/2014 3.8 3.8 3.8 3.8 503
06/03/2014 3.84 3.84 3.81 3.81 1,701
06/02/2014 3.8899 3.8899 3.8899 3.8899 565
05/30/2014 3.7842 3.82 3.7842 3.8 1,902
05/29/2014 3.58 3.61 3.579 3.61 2,176
05/28/2014 3.5296 3.5296 3.51 3.52 2,508
05/27/2014 3.38 3.49 3.38 3.49 409
05/23/2014 3.45 3.45 3.32 3.3601 6,634
05/22/2014 3.53 3.53 3.5 3.5 1,700
05/21/2014 3.56 3.56 3.51 3.51 1,000
05/20/2014 3.67 3.67 3.62 3.64 8,513
05/19/2014 3.66 3.66 3.66 3.66 00
05/16/2014 3.61 3.848 3.61 3.66 1,362
05/15/2014 3.86 3.86 3.85 3.85 2,300
05/14/2014 3.85 3.92 3.85 3.92 600
05/13/2014 3.82 3.82 3.82 3.82 00
05/12/2014 3.82 3.82 3.82 3.82 00
05/09/2014 3.82 3.82 3.82 3.82 00
05/08/2014 3.91 3.91 3.77 3.82 13,476
05/07/2014 4.13 4.13 3.91 3.91 419
05/06/2014 3.96 3.96 3.96 3.96 00
05/05/2014 4.25 4.25 3.96 3.96 1,120
05/02/2014 4.02 4.02 4.02 4.02 00
05/01/2014 4.02 4.02 4.02 4.02 00
04/30/2014 4.2259 4.2259 4.02 4.02 230
04/29/2014 3.88 3.88 3.88 3.88 00
04/28/2014 3.93 3.95 3.87 3.88 7,988
04/25/2014 3.92 3.92 3.92 3.92 00
04/24/2014 3.93 3.93 3.92 3.92 1,365
04/23/2014 3.98 4.05 3.921 4.01 5,600
04/22/2014 4.05 4.05 3.92 4.0396 21,800
04/21/2014 4 4.12 3.92 3.99 20,849
04/17/2014 4 4.01 4 4 1,818
04/16/2014 3.97 4.1 3.96 3.96 13,472
04/15/2014 4.16 4.18 4.03 4.03 4,015
04/14/2014 4.19 4.19 4.19 4.19 00
04/11/2014 4.16 4.24 4.13 4.19 19,530
04/10/2014 4.25 4.26 4.24 4.25 28,569
04/09/2014 4.31 4.31 4.25 4.3 15,182
04/08/2014 4.38 4.38 4.38 4.38 00
04/07/2014 4.25 4.38 4.25 4.38 2,310
04/04/2014 4.25 4.25 4.25 4.25 00
04/03/2014 4.25 4.25 4.25 4.25 00
04/02/2014 4.25 4.25 4.25 4.25 00
04/01/2014 4.31 4.365 4.25 4.25 55,311
03/31/2014 4.395 4.46 4.28 4.46 19,085
03/28/2014 4.37 4.37 4.31 4.31 11,617
03/27/2014 4.3545 4.48 4.3545 4.48 405
03/26/2014 4.65 4.72 4.64 4.6957 1,800
03/25/2014 4.6 4.6 4.6 4.6 00
03/24/2014 4.7 4.72 4.6 4.6 4,144
03/21/2014 4.7 4.88 4.7 4.87 12,712
03/20/2014 4.75 4.9 4.75 4.77 9,133
03/19/2014 4.77 4.77 4.77 4.77 264
03/18/2014 4.8 4.89 4.76 4.76 13,649
03/17/2014 4.9 4.9 4.77 4.85 23,640
03/14/2014 4.58 4.6501 4.5 4.6501 4,337
03/13/2014 4.42 4.53 4.42 4.52 7,724
03/12/2014 4.48 4.53 4.3412 4.3412 25,827
03/11/2014 4.35 4.59 4.33 4.48 18,440
03/10/2014 4.3316 4.35 4.33 4.35 3,775
03/07/2014 4.35 4.35 4.3375 4.3452 6,009
03/06/2014 4.4 4.4 4.35 4.3999 4,540
03/05/2014 4.3899 4.4 4.3899 4.4 719
03/04/2014 4.4 4.4 4.39 4.4 1,095
03/03/2014 4.31 4.31 4.31 4.31 292
02/28/2014 4.4 4.4 4.3915 4.3988 6,560
02/27/2014 4.373 4.4 4.36 4.4 3,062
02/26/2014 4.4 4.4 4.39 4.39 2,848
02/25/2014 4.409 4.409 4.409 4.409 322
02/24/2014 4.42 4.44 4.4 4.44 2,834
02/21/2014 4.42 4.45 4.42 4.45 769
02/20/2014 4.4999 4.4999 4.4999 4.4999 133
02/19/2014 4.38 4.38 4.38 4.38 139
02/18/2014 4.3501 4.3701 4.35 4.3556 3,400
02/14/2014 4.46 4.5 4.46 4.46 3,800
02/13/2014 4.4 4.4 4.4 4.4 00
02/12/2014 4.45 4.47 4.4 4.4 3,309
02/11/2014 4.5 4.58 4.35 4.5 8,339
02/10/2014 4.75 4.75 4.75 4.75 00
02/07/2014 4.75 4.75 4.75 4.75 00
02/06/2014 4.7 4.75 4.7 4.75 2,602
02/05/2014 4.66 4.68 4.66 4.68 1,968
02/04/2014 4.68 4.8999 4.67 4.76 1,025
02/03/2014 4.75 4.88 4.7 4.7 7,650
01/31/2014 4.94 4.96 4.63 4.63 9,376
01/30/2014 4.9582 4.9582 4.9565 4.9565 559
01/29/2014 4.94 4.98 4.85 4.85 1,372
01/28/2014 4.9837 4.9837 4.762 4.82 3,100
01/27/2014 4.66 4.99 4.62 4.835 1,425
01/24/2014 4.703 4.73 4.64 4.65 2,313
01/23/2014 5.01 5.01 4.65 4.7 9,656
01/22/2014 4.6401 5 4.64 4.9999 5,355
01/21/2014 5.05 5.05 4.6 4.61 12,651
01/17/2014 4.59 5.04 4.55 5.0099 27,251
01/16/2014 4.87 4.99 4.6999 4.7 7,925
01/15/2014 4.72 4.889 4.625 4.67 5,930
01/14/2014 4.7 4.88 4.58 4.7 8,727
01/13/2014 4.95 4.98 4.55 4.55 26,130
01/10/2014 4.939 4.94 4.939 4.94 325
01/09/2014 5.0999 5.0999 5 5 3,210
01/08/2014 4.95 4.95 4.95 4.95 425
01/07/2014 5.0085 5.04 5 5.0009 4,268
01/06/2014 4.8699 4.9899 4.8699 4.95 10,516
01/03/2014 4.85 4.85 4.8001 4.801 2,209
01/02/2014 4.75 4.83 4.75 4.83 8,388
12/31/2013 4.43 4.809 4.33 4.79 26,711
12/30/2013 4.3 4.425 4.3 4.33 7,168
12/27/2013 4.39 4.45 4.3 4.33 10,069
12/26/2013 4.25 4.3236 4.25 4.29 11,815
12/24/2013 4.3 4.3 4.25 4.3 4,800
12/23/2013 4.3152 4.3152 4.29 4.3 2,149
12/20/2013 4.47 4.47 4.2703 4.35 1,973
12/19/2013 4.485 4.485 4.46 4.46 242
12/18/2013 4.54 4.77 4.54 4.77 1,976
12/17/2013 4.53 4.54 4.53 4.54 236
12/16/2013 4.51 4.54 4.4101 4.54 1,608
12/13/2013 4.3999 4.73 4.3999 4.54 15,476
12/12/2013 4.35 4.35 4.35 4.35 800
12/11/2013 4.17 4.33 4.165 4.33 7,928
12/10/2013 4.14 4.31 4.14 4.21 5,755
12/09/2013 4.13 4.13 3.7799 4.06 168,696
12/06/2013 4.12 4.12 4.12 4.12 700
12/05/2013 4.11 4.11 4.11 4.11 100
12/04/2013 4.05 4.11 4.05 4.1001 11,599
12/03/2013 4.15 4.15 3.9115 4.1 18,167
12/02/2013 4.15 4.15 4.125 4.125 300
11/29/2013 4.2999 4.2999 4.2 4.2 2,400
11/27/2013 4.21 4.31 4.21 4.31 700
11/26/2013 4.23 4.59 4.22 4.375 7,700
11/25/2013 4.51 4.51 4.51 4.51 2,000
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?