$3.46 +0.01 (%) Rand Logistics Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLOG historical data

Date Open High Low Close Volume
5/21/20153.413.613.403.4514,158
5/20/20153.453.463.383.3917,974
5/19/20153.363.473.353.4119,289
5/18/20153.353.433.323.4022,039
5/15/20153.403.453.333.3710,946
5/14/20153.403.463.383.3913,193
5/13/20153.403.463.363.3610,537
5/12/20153.373.453.353.4015,512
5/11/20153.403.473.403.4225,933
5/8/20153.433.443.253.418,796
5/7/20153.403.483.333.3811,406
5/6/20153.483.493.403.4211,096
5/5/20153.433.473.353.4617,241
5/4/20153.413.433.363.395,232
5/1/20153.403.463.403.41946
4/30/20153.413.443.363.406,034
4/29/20153.403.453.373.451,679
4/28/20153.363.423.323.386,733
4/27/20153.383.443.343.3616,351
4/24/20153.433.463.363.3639,855
4/23/20153.493.493.403.441,875
4/22/20153.503.503.403.478,461
4/21/20153.453.493.453.4711,502
4/20/20153.313.473.263.4739,563
4/17/20153.403.453.273.406,607
4/16/20153.423.453.333.336,302
4/15/20153.353.493.353.4520,023
4/14/20153.303.413.303.3420,099
4/13/20153.253.393.253.3630,754
4/10/20153.303.353.293.301,464
4/9/20153.363.363.253.295,300
4/8/20153.363.363.253.359,722
4/7/20153.253.383.183.3638,329
4/6/20153.193.263.123.143,452
4/2/20153.083.263.083.239,808
4/1/20153.183.273.083.2271,332
3/31/20153.273.343.153.259,335
3/30/20153.213.313.193.3143,760
3/27/20153.203.253.153.1832,499
3/26/20153.153.193.153.152,921
3/25/20153.193.203.113.1316,558
3/24/20153.263.263.053.1957,120
3/23/20153.133.153.033.0720,007
3/20/20153.043.133.043.0833,824
3/19/20153.123.123.033.085,367
3/18/20153.053.103.023.0610,726
3/17/20153.093.153.053.1017,636
3/16/20153.083.173.023.0570,082
3/13/20153.073.163.053.1310,186
3/12/20153.153.183.153.156,634
3/11/20153.003.133.003.0316,040
3/10/20153.083.112.963.0284,475
3/9/20153.153.203.083.1715,475
3/6/20153.383.383.213.237,584
3/5/20153.203.363.193.3218,811
3/4/20153.343.343.143.317,922
3/3/20153.263.363.243.3623,785
3/2/20153.313.313.113.2654,250
2/27/20153.383.383.313.315,388
2/26/20153.513.513.273.3424,353
2/25/20153.473.553.473.486,318
2/24/20153.473.473.433.472,449
2/23/20153.553.653.403.418,909
2/20/20153.503.703.503.614,028
2/19/20153.473.753.443.5022,546
2/18/20153.563.653.403.49101,845
2/17/20153.593.613.503.54127,330
2/13/20153.623.773.593.59186,066
2/12/20153.663.663.553.5921,056
2/11/20153.693.723.593.64167,040
2/10/20153.673.723.603.7248,221
2/9/20153.633.703.563.61323,560
2/6/20153.763.763.573.61403,049
2/5/20153.983.983.503.5059,605
2/4/20153.483.523.403.46148,649
2/3/20153.303.503.303.49151,996
2/2/20153.423.423.353.4043,041
1/30/20153.423.433.363.4150,782
1/29/20153.453.453.373.4054,517
1/28/20153.423.463.373.458,716
1/27/20153.483.523.413.4326,035
1/26/20153.363.483.363.4815,236
1/23/20153.403.483.393.423,441
1/22/20153.533.553.423.4214,846
1/21/20153.453.623.373.5033,217
1/20/20153.443.533.353.4546,374
1/16/20153.343.403.023.37563,619
1/15/20153.743.743.243.3281,591
1/14/20153.723.753.653.6812,487
1/13/20153.803.803.683.7549,931
1/12/20153.903.903.683.7415,391
1/9/20153.804.013.783.9388,813
1/8/20153.903.903.773.8114,423
1/7/20153.903.903.803.8540,474
1/6/20153.823.903.693.8514,491
1/5/20153.843.903.753.8236,668
1/2/20153.964.173.873.9422,625
12/31/20143.854.013.853.9547,837
12/30/20143.863.933.753.9347,528
12/29/20144.024.043.833.8328,510
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center