$0.90 +0.03 (%) Rand Logistics Inc - NASDAQ

Aug. 25, 2016 | 02:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLOG historical data

Date Open High Low Close Volume
8/24/20160.840.880.840.8725,406
8/23/20160.860.900.840.8648,313
8/22/20160.860.940.850.8652,766
8/19/20160.830.890.830.8617,330
8/18/20160.860.870.850.8613,279
8/17/20160.880.930.850.8660,017
8/16/20160.930.980.800.8692,902
8/15/20160.991.010.970.971,294
8/12/20160.981.000.980.986,500
8/11/20160.970.990.970.9810,453
8/10/20160.971.000.971.0013,983
8/9/20161.031.050.970.9733,876
8/8/20161.051.050.951.0216,396
8/5/20161.001.021.001.007,998
8/4/20161.011.030.970.978,865
8/3/20161.041.050.901.0034,401
8/2/20161.041.090.981.0090,953
8/1/20161.021.170.961.02111,048
7/29/20161.011.071.011.0215,999
7/28/20161.051.060.991.0317,085
7/27/20161.061.061.001.0112,233
7/26/20161.011.071.011.042,546
7/25/20161.051.101.021.0215,634
7/22/20161.081.100.981.0442,666
7/21/20161.061.231.061.10273,628
7/20/20161.081.101.001.0521,140
7/19/20161.081.101.071.0811,372
7/18/20161.131.141.101.108,489
7/15/20161.141.151.141.144,506
7/14/20161.071.151.071.1516,430
7/13/20161.051.081.051.0816,209
7/12/20161.011.081.011.0515,504
7/11/20161.031.071.021.0356,956
7/8/20161.031.051.021.0223,087
7/7/20161.041.041.021.039,431
7/6/20161.041.041.011.041,700
7/5/20161.041.051.001.0461,207
7/1/20161.031.051.011.0530,297
6/30/20161.091.141.001.0372,745
6/29/20161.091.111.091.099,975
6/28/20161.121.161.081.0922,823
6/27/20161.221.221.101.1218,761
6/24/20161.221.251.141.2448,709
6/23/20161.291.351.201.2523,373
6/22/20161.231.371.201.2933,536
6/21/20161.221.261.121.2616,710
6/20/20161.171.241.141.243,830
6/17/20161.101.201.101.14100,798
6/16/20161.171.231.051.0935,880
6/15/20161.241.241.171.1819,986
6/14/20161.211.231.161.2015,128
6/13/20161.281.281.171.2115,027
6/10/20161.271.341.161.3035,808
6/9/20161.271.301.261.2630,320
6/8/20161.151.301.131.2480,818
6/7/20161.171.251.101.1215,379
6/6/20161.141.171.101.1686,405
6/3/20161.021.160.931.10300,114
6/2/20160.941.030.891.00249,877
6/1/20160.910.950.810.8815,982
5/31/20160.970.970.880.952,332
5/27/20160.890.940.890.9218,071
5/26/20160.850.940.840.8856,062
5/25/20160.860.970.830.8771,770
5/24/20160.860.860.830.8611,323
5/23/20160.850.870.830.862,162
5/20/20160.830.830.820.8216,824
5/19/20160.840.990.820.8222,533
5/18/20160.820.830.810.8117,671
5/17/20160.810.880.810.8257,772
5/16/20160.890.890.730.8289,999
5/13/20160.900.900.830.9042,862
5/12/20160.901.000.830.85178,981
5/11/20160.870.930.840.93150,920
5/10/20160.850.950.850.8821,242
5/9/20160.900.910.880.8813,700
5/6/20160.900.900.850.8751,316
5/5/20160.920.920.910.9115,357
5/4/20160.940.960.910.9216,090
5/3/20160.980.980.910.9148,579
5/2/20160.920.950.910.9129,670
4/29/20161.051.060.920.92166,531
4/28/20161.001.160.910.94247,044
4/27/20160.990.990.930.9623,657
4/26/20160.901.000.890.9853,435
4/25/20160.950.950.900.9011,926
4/22/20160.950.960.910.9312,792
4/21/20160.900.960.900.9575,526
4/20/20160.870.960.870.9015,510
4/19/20160.870.970.860.8814,660
4/18/20160.900.980.850.8714,336
4/15/20160.860.920.860.8871,225
4/14/20160.850.900.810.8736,747
4/13/20160.900.900.860.8740,054
4/12/20160.920.950.860.88259,009
4/11/20160.920.980.860.86100,743
4/8/20160.960.960.900.916,470
4/7/20160.991.000.950.9529,400
4/6/20160.921.000.920.989,679
4/5/20160.930.950.880.9584,635
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center