Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rlj Entertainment (NQ: RLJE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 4.450 4.579 4.390 4.530 19,990 +0.10(+2.26%)
May 30, 2018 4.420 4.450 4.380 4.430 12,372 +0.02(+0.45%)
May 29, 2018 4.400 4.450 4.400 4.410 13,476 -0.10(-2.22%)
May 25, 2018 4.510 4.510 4.510 0 -0.02(-0.44%)
May 24, 2018 4.455 4.530 4.455 4.530 480 +0.04(+0.98%)
May 23, 2018 4.440 4.486 4.440 4.486 945 +0.09(+1.95%)
May 22, 2018 4.450 4.470 4.370 4.400 37,840 -0.24(-5.17%)
May 21, 2018 4.580 4.640 4.400 4.640 16,046 +0.13(+2.88%)
May 18, 2018 4.650 4.650 4.500 4.510 8,419 -0.12(-2.59%)
May 16, 2018 4.630 4.630 4.630 37 +0.09(+2.09%)
May 15, 2018 4.740 4.740 4.535 4.535 1,609 -0.09(-2.05%)
May 14, 2018 4.631 4.640 4.630 4.630 972 +0.06(+1.31%)
May 11, 2018 4.490 4.632 4.490 4.570 2,592 +0.08(+1.78%)
May 10, 2018 4.650 4.650 4.490 4.490 2,077 -0.01(-0.22%)
May 09, 2018 4.600 4.610 4.500 4.500 2,523 -0.21(-4.36%)
May 08, 2018 4.775 4.775 4.700 4.705 12,018 +0.00(+0.11%)
May 07, 2018 4.560 4.700 4.560 4.700 9,348 +0.08(+1.73%)
May 04, 2018 4.490 4.691 4.481 4.620 1,094 +0.15(+3.36%)
May 03, 2018 4.333 4.470 4.333 4.470 603 -0.08(-1.76%)
May 02, 2018 4.410 4.630 4.410 4.550 5,330 +0.07(+1.56%)
May 01, 2018 4.560 4.560 4.440 4.480 8,621 -0.05(-1.10%)
Apr 30, 2018 4.630 4.897 4.530 4.530 1,903 -0.02(-0.44%)
Apr 27, 2018 4.630 4.655 4.550 4.550 983 -0.03(-0.66%)
Apr 26, 2018 4.560 4.590 4.510 4.580 4,875 -0.02(-0.43%)
Apr 25, 2018 4.540 4.650 4.534 4.600 2,385 +0.05(+1.10%)
Apr 24, 2018 4.575 4.595 4.550 4.550 1,994 -0.09(-1.94%)
Apr 23, 2018 4.601 4.640 4.601 4.640 2,788 +0.02(+0.43%)
Apr 20, 2018 4.740 4.740 4.620 4.620 4,557 -0.04(-0.86%)
Apr 19, 2018 4.510 4.680 4.477 4.660 17,759 +0.15(+3.33%)
Apr 18, 2018 4.690 4.690 4.392 4.510 25,033 -0.18(-3.84%)
Apr 17, 2018 4.790 4.810 4.690 4.690 3,126 -0.02(-0.42%)
Apr 16, 2018 4.900 4.900 4.660 4.710 6,690 -0.25(-5.04%)
Apr 13, 2018 4.740 4.960 4.531 4.960 13,721 +0.25(+5.31%)
Apr 12, 2018 4.730 4.730 4.660 4.710 4,201 -0.03(-0.63%)
Apr 11, 2018 4.745 4.790 4.630 4.740 5,641 -0.14(-2.87%)
Apr 10, 2018 4.890 4.950 4.890 4.880 2,946 +0.11(+2.31%)
Apr 09, 2018 4.980 4.980 4.505 4.770 3,232 -0.21(-4.22%)
Apr 06, 2018 4.990 5.050 4.930 4.980 14,009 -0.01(-0.20%)
Apr 05, 2018 4.970 5.000 4.790 4.990 8,135 -0.01(-0.20%)
Apr 04, 2018 4.440 5.000 4.430 5.000 15,026 +0.57(+12.87%)
Apr 03, 2018 4.550 4.700 4.420 4.430 8,609 -0.14(-3.13%)
Apr 02, 2018 4.420 4.684 4.420 4.573 5,181 +0.10(+2.31%)
Mar 29, 2018 4.470 4.470 4.470 0 -0.01(-0.19%)
Mar 28, 2018 4.500 4.510 4.450 4.478 7,650 -0.03(-0.70%)
Mar 27, 2018 4.620 4.630 4.510 4.510 4,224 -0.14(-3.01%)
Mar 26, 2018 4.710 4.710 4.520 4.650 17,761 -0.04(-0.85%)
Mar 23, 2018 4.770 4.770 4.680 4.690 8,571 -0.15(-3.10%)
Mar 22, 2018 5.020 5.036 4.700 4.840 33,759 -0.18(-3.59%)
Mar 21, 2018 5.020 5.049 4.930 5.020 14,542 -0.02(-0.40%)
Mar 20, 2018 5.080 5.200 4.987 5.040 29,372 -0.01(-0.20%)
Mar 19, 2018 5.130 5.140 5.000 5.050 26,535 -0.03(-0.56%)
Mar 16, 2018 4.980 5.240 4.960 5.078 45,519 +0.15(+2.96%)
Mar 15, 2018 4.540 5.155 4.520 4.932 65,378 +0.52(+11.84%)
Mar 14, 2018 4.419 4.530 4.410 4.410 4,963 +0.06(+1.38%)
Mar 13, 2018 4.620 4.620 4.330 4.350 15,828 -0.23(-5.02%)
Mar 12, 2018 4.680 4.680 4.301 4.580 21,720 -0.10(-2.14%)
Mar 09, 2018 4.680 4.680 4.680 4.680 2,069 +0.02(+0.43%)
Mar 08, 2018 4.685 4.700 4.610 4.660 26,981 +0.06(+1.30%)
Mar 07, 2018 4.550 4.700 4.548 4.600 14,619 +0.06(+1.32%)
Mar 06, 2018 4.480 4.600 4.470 4.540 19,215 +0.07(+1.58%)
Mar 05, 2018 4.370 4.475 4.320 4.469 16,173 +0.12(+2.68%)
Mar 02, 2018 4.367 4.367 4.300 4.353 28,419 +0.05(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.