$4.49 +0.04 (%) Rand Logistics Inc - NASDAQ

Nov. 26, 2014 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLOG historical data

Date Open High Low Close Volume
11/26/20144.464.494.434.492,341
11/25/20144.584.594.414.4513,109
11/24/20144.314.484.314.4816,959
11/21/20144.954.954.324.3331,913
11/20/20144.874.874.464.5728,746
11/19/20144.734.924.664.6818,153
11/18/20144.964.974.724.7312,686
11/17/20144.824.894.794.796,264
11/14/20144.864.994.844.8514,773
11/13/20144.955.014.914.9110,366
11/12/20145.085.135.015.019,724
11/11/20145.205.245.085.1219,235
11/10/20145.235.285.165.1922,452
11/7/20145.315.355.305.311,131
11/6/20145.255.355.235.3022,266
11/5/20145.285.405.215.2565,360
11/4/20145.355.595.285.2824,492
11/3/20145.525.675.415.418,919
10/31/20145.405.645.405.4810,204
10/30/20145.555.625.425.5813,484
10/29/20145.465.605.455.601,907
10/28/20145.555.585.365.366,937
10/27/20145.435.655.305.4064,974
10/24/20145.565.685.415.506,028
10/23/20145.585.675.465.5820,765
10/22/20145.645.675.565.5716,867
10/21/20145.635.655.475.598,301
10/20/20145.685.685.475.59104,127
10/17/20145.535.685.355.6840,626
10/16/20145.335.645.235.629,603
10/15/20145.055.264.825.2610,291
10/14/20145.335.484.945.2635,100
10/13/20145.445.505.285.2815,824
10/10/20145.365.555.315.4614,920
10/9/20145.525.645.355.3514,923
10/8/20145.375.615.375.4815,567
10/7/20145.595.595.365.4132,300
10/6/20145.575.595.415.494,695
10/3/20145.515.575.355.4114,955
10/2/20145.625.625.455.5111,257
10/1/20145.655.655.505.5472,976
9/30/20145.605.705.605.702,425
9/29/20145.565.655.565.584,426
9/26/20145.625.795.515.535,723
9/25/20145.805.805.505.5510,544
9/24/20145.855.855.655.703,110
9/23/20145.805.975.665.6815,216
9/22/20145.845.915.745.8614,604
9/19/20145.815.985.585.9141,836
9/18/20145.986.105.805.8917,181
9/17/20145.916.115.916.004,415
9/16/20146.036.135.836.0018,404
9/15/20146.106.276.086.085,241
9/12/20146.316.356.076.105,560
9/11/20146.566.566.236.2312,076
9/10/20146.446.616.246.257,336
9/9/20146.506.546.406.409,618
9/8/20146.586.616.456.459,700
9/5/20146.356.456.306.454,530
9/4/20146.416.456.356.352,583
9/3/20146.346.496.336.4411,484
9/2/20146.306.306.276.292,388
8/29/20146.296.306.246.301,201
8/28/20146.296.296.296.290
8/27/20146.256.356.226.292,738
8/26/20146.316.316.156.262,332
8/25/20146.186.206.106.1011,906
8/22/20146.396.436.356.352,863
8/21/20146.386.476.386.392,593
8/20/20146.626.626.416.497,900
8/19/20146.516.636.366.4920,303
8/18/20146.496.656.466.5013,026
8/15/20146.476.616.306.469,884
8/14/20146.476.496.326.4522,129
8/13/20146.596.596.116.2740,678
8/12/20146.236.296.006.1610,575
8/11/20146.106.245.946.1016,063
8/8/20146.096.195.956.199,578
8/7/20146.256.255.956.155,462
8/6/20146.256.256.056.2513,193
8/5/20146.256.256.106.1713,305
8/4/20146.166.236.116.2310,724
8/1/20146.036.176.036.1618,392
7/31/20146.116.116.046.1011,089
7/30/20146.176.176.106.109,901
7/29/20146.006.106.006.0924,180
7/28/20146.026.095.925.998,008
7/25/20145.986.105.986.067,605
7/24/20146.036.175.826.1429,550
7/23/20146.036.055.885.9621,714
7/22/20145.776.035.775.9522,079
7/21/20145.845.975.755.8263,350
7/18/20145.815.995.815.867,920
7/17/20145.895.955.845.848,044
7/16/20146.046.045.895.89621
7/15/20146.036.035.845.89509
7/14/20145.705.945.705.804,501
7/11/20145.895.895.615.6411,870
7/10/20145.906.065.865.892,938
7/9/20146.136.135.955.964,084
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center