$2.80 +0.01 (%) Rand Logistics Inc - NASDAQ

Jul. 31, 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
7/31/20152.782.982.782.8011,600
7/30/20152.902.902.772.7924,554
7/29/20153.163.162.882.897,710
7/28/20152.882.932.822.8233,708
7/27/20152.913.032.882.888,302
7/24/20153.073.102.952.9620,081
7/23/20153.113.123.063.0627,982
7/22/20153.103.153.103.1219,333
7/21/20153.163.163.103.1259,606
7/20/20153.173.203.173.179,409
7/17/20153.213.223.133.1852,813
7/16/20153.173.173.173.17117
7/15/20153.223.223.153.17160,716
7/14/20153.203.223.173.2211,653
7/13/20153.203.243.193.2236,406
7/10/20153.273.273.183.2238,523
7/9/20153.183.203.183.1947,679
7/8/20153.183.183.133.16137,986
7/7/20153.203.273.193.204,821
7/6/20153.123.343.123.2133,050
7/2/20153.203.303.133.2317,458
7/1/20153.203.223.183.1849,372
6/30/20153.253.343.233.2414,508
6/29/20153.133.293.133.2711,333
6/26/20153.153.253.153.2517,859
6/25/20153.293.303.263.2927,562
6/24/20153.273.403.193.2615,054
6/23/20153.253.323.203.2552,142
6/22/20153.353.353.103.22142,208
6/19/20153.283.303.283.3042,462
6/18/20153.353.353.273.2884,867
6/17/20153.453.453.303.3511,705
6/16/20153.503.533.383.4015,880
6/15/20153.393.513.343.3835,472
6/12/20153.403.423.363.3840,190
6/11/20153.483.563.403.401,561
6/10/20153.503.553.403.402,536
6/9/20153.513.553.403.4922,710
6/8/20153.493.673.493.5016,919
6/5/20153.563.643.443.5210,138
6/4/20153.653.653.443.542,933
6/3/20153.453.633.383.4718,214
6/2/20153.393.443.393.4216,780
6/1/20153.403.453.373.3712,518
5/29/20153.343.423.263.4023,489
5/28/20153.343.543.323.418,973
5/27/20153.413.613.363.377,133
5/26/20153.483.483.363.40125,010
5/22/20153.493.493.383.4612,430
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!