$1.04 -0.01 (%) Rand Logistics Inc - NASDAQ

Feb. 5, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLOG historical data

Date Open High Low Close Volume
2/5/20161.081.081.041.046,841
2/4/20161.071.101.041.0523,030
2/3/20161.121.121.061.0629,153
2/2/20161.151.151.071.0731,150
2/1/20161.121.181.081.1523,305
1/29/20161.081.171.081.1279,092
1/28/20161.081.131.071.0746,485
1/27/20161.161.191.081.1017,957
1/26/20161.131.201.101.1545,484
1/25/20161.071.121.071.0723,194
1/22/20161.051.211.031.07294,901
1/21/20161.101.101.011.0384,491
1/20/20161.141.141.011.03255,172
1/19/20161.181.181.101.1490,315
1/15/20161.151.231.131.1394,890
1/14/20161.241.311.151.1877,756
1/13/20161.271.281.191.1919,298
1/12/20161.191.231.191.20107,704
1/11/20161.471.471.181.1966,933
1/8/20161.231.401.201.2365,656
1/7/20161.381.381.201.21124,253
1/6/20161.451.451.331.3366,710
1/5/20161.551.621.401.4052,566
1/4/20161.671.671.551.5560,794
12/31/20151.561.811.461.60220,882
12/30/20151.561.561.511.5135,334
12/29/20151.601.721.551.5543,250
12/28/20151.601.761.551.5962,932
12/24/20151.801.801.621.624,555
12/23/20151.701.801.651.80117,090
12/22/20151.521.651.501.52125,120
12/21/20151.611.661.521.5397,059
12/18/20151.591.641.521.55166,328
12/17/20151.671.671.501.57122,685
12/16/20151.761.801.701.7053,452
12/15/20151.931.931.731.7971,232
12/14/20151.932.051.851.8665,012
12/11/20152.062.061.991.9936,908
12/10/20152.032.072.022.053,540
12/9/20152.222.222.022.079,148
12/8/20152.112.232.072.099,567
12/7/20152.122.172.052.0561,173
12/4/20152.062.092.012.0214,695
12/3/20152.202.202.062.0612,393
12/2/20152.082.212.022.0216,257
12/1/20152.102.101.952.05684,425
11/30/20152.182.252.102.1146,064
11/27/20152.202.202.182.201,606
11/25/20152.262.262.182.247,787
11/24/20152.152.202.152.1927,212
11/23/20152.212.382.182.2050,044
11/20/20152.152.242.152.1812,728
11/19/20152.192.252.192.206,934
11/18/20152.302.302.192.2119,448
11/17/20152.162.302.142.275,309
11/16/20152.302.382.112.1820,061
11/13/20152.392.502.342.3922,054
11/12/20152.432.642.402.4018,970
11/11/20152.382.442.332.3917,845
11/10/20152.572.602.282.4010,722
11/9/20152.212.682.212.48109,293
11/6/20152.102.282.102.1357,091
11/5/20152.152.252.122.1235,823
11/4/20152.102.152.102.1024,626
11/3/20152.102.142.102.1024,609
11/2/20152.122.262.102.1015,850
10/30/20152.132.262.072.1298,221
10/29/20152.112.172.102.119,316
10/28/20152.102.172.062.1114,175
10/27/20152.222.292.092.1111,708
10/26/20152.182.182.062.1036,407
10/23/20152.302.302.192.219,784
10/22/20152.292.302.292.30592
10/21/20152.272.302.272.302,800
10/20/20152.322.392.302.364,980
10/19/20152.302.302.252.299,040
10/16/20152.302.302.252.302,512
10/15/20152.202.252.202.256,213
10/14/20152.472.472.202.2112,900
10/13/20152.302.302.182.293,761
10/12/20152.232.302.172.309,357
10/9/20152.202.272.162.2025,282
10/8/20152.192.272.172.173,593
10/7/20152.192.292.102.1218,229
10/6/20152.142.192.132.132,744
10/5/20152.372.372.132.139,038
10/2/20152.182.182.112.153,861
10/1/20152.102.242.082.2441,032
9/30/20152.072.272.072.101,615
9/29/20152.192.192.052.058,224
9/28/20152.252.252.172.207,742
9/25/20152.362.552.252.298,380
9/24/20152.322.502.312.3210,927
9/23/20152.362.392.322.367,750
9/22/20152.502.502.362.4034,139
9/21/20152.532.572.502.561,839
9/18/20152.492.552.482.4912,609
9/17/20152.402.592.402.528,894
9/16/20152.362.502.292.417,811
9/15/20152.372.452.242.2827,292
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center