RLJ Entertainment, Inc. Historical Stock Prices

RLJE 
$0.664
*  
0.0004
0.06%
Get RLJE Alerts
*Delayed - data as of May 27, 2015  -  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: 1 Year, From 27-MAY-2014 TO 27-MAY-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  0.66  0.67  0.65  0.664 6,185
05/27/2015 0.6601 0.67 0.65 0.664 6,185
05/26/2015 0.67 0.838 0.66 0.6644 20,852
05/22/2015 0.7 0.76 0.65 0.67 17,802
05/21/2015 0.77 0.78 0.67 0.67 37,650
05/20/2015 0.77 0.8475 0.762 0.762 32,046
05/19/2015 0.7999 0.9388 0.76 0.77 22,294
05/18/2015 0.9245 0.9245 0.75 0.75 14,614
05/15/2015 0.68 0.9 0.68 0.7615 21,601
05/14/2015 0.807 0.82 0.807 0.82 491
05/13/2015 0.82 0.82 0.79 0.7902 11,341
05/12/2015 0.859 0.859 0.82 0.83 28,112
05/11/2015 0.946 0.95 0.83 0.84 24,216
05/08/2015 0.85 0.85 0.81 0.8372 2,745
05/07/2015 0.88 0.9108 0.83 0.8699 15,376
05/06/2015 0.8999 0.9 0.87 0.8832 9,744
05/05/2015 0.93 0.93 0.9 0.9 18,956
05/04/2015 0.96 0.96 0.9399 0.9399 1,450
05/01/2015 0.95 0.96 0.941 0.941 3,501
04/30/2015 0.9993 1 0.93 0.96 3,013
04/29/2015 0.9499 0.9499 0.9101 0.9101 4,083
04/28/2015 0.97 0.99 0.915 0.9405 8,276
04/27/2015 1 1 0.9701 0.9706 7,521
04/24/2015 1.01 1.01 0.94 0.966 7,178
04/23/2015 1.08 1.08 0.91 1.009 52,519
04/22/2015 1.08 1.08 1.06 1.06 3,630
04/21/2015 1.04 1.18 1.04 1.0668 23,081
04/20/2015 1.08 1.17 1.0401 1.08 34,594
04/17/2015 1.26 1.26 1.06 1.13 23,180
04/16/2015 1.42 1.42 1.1 1.12 112,013
04/15/2015 1.47 1.47 1.47 1.47 00
04/14/2015 1.47 1.47 1.47 1.47 177
04/13/2015 1.4 1.421 1.4 1.421 1,330
04/10/2015 1.41 1.51 1.4001 1.4001 367
04/09/2015 1.382 1.6 1.382 1.59 2,590
04/08/2015 1.5 1.55 1.44 1.44 7,173
04/07/2015 1.68 1.68 1.35 1.4199 2,472
04/06/2015 1.3 1.45 1.3 1.315 4,022
04/02/2015 1.28 1.35 1.26 1.32 3,698
04/01/2015 1.44 1.4511 1.26 1.285 22,514
03/31/2015 1.46 1.46 1.46 1.46 5,649
03/30/2015 1.879 1.879 1.36 1.45 5,662
03/27/2015 1.53 1.53 1.44 1.4755 3,972
03/26/2015 1.48 1.48 1.474 1.48 11,076
03/25/2015 1.46 1.48 1.46 1.48 1,431
03/24/2015 1.4 1.53 1.4 1.48 12,682
03/23/2015 1.54 1.62 1.44 1.54 8,487
03/20/2015 1.5 1.55 1.44 1.55 22,472
03/19/2015 1.49 1.5 1.44 1.44 6,539
03/18/2015 1.4801 1.5317 1.48 1.48 4,981
03/17/2015 1.6 1.6 1.49 1.49 13,626
03/16/2015 1.5 1.8399 1.44 1.5106 29,905
03/13/2015 1.53 1.53 1.48 1.5 2,213
03/12/2015 1.54 1.55 1.5 1.52 2,370
03/11/2015 1.64 1.649 1.52 1.52 5,622
03/10/2015 1.59 1.61 1.52 1.55 5,492
03/09/2015 1.56 1.76 1.56 1.63 24,669
03/06/2015 1.64 1.65 1.6 1.64 1,978
03/05/2015 1.75 1.97 1.5501 1.65 23,834
03/04/2015 1.6 1.65 1.55 1.5501 18,327
03/03/2015 1.8873 1.902 1.6483 1.6483 2,185
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
12/01/2014 2.92 3.31 2.92 2.99 3,418
11/28/2014 3.15 3.46 3 3.04 1,300
11/26/2014 3.489 3.489 2.99 3.28 1,100
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
*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?