$0.92 +0.02 (%) Rand Logistics Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLOG historical data

Date Open High Low Close Volume
1/20/20170.910.950.890.92180,227
1/19/20170.950.950.880.9096,558
1/18/20170.900.970.900.92136,995
1/17/20170.940.940.880.9073,166
1/13/20170.911.030.900.92545,642
1/12/20170.900.930.880.9039,635
1/11/20170.830.930.830.92130,409
1/10/20170.890.920.890.91103,166
1/9/20170.910.940.890.9182,203
1/6/20170.910.950.900.9187,951
1/5/20170.900.960.890.94172,904
1/4/20170.860.900.830.87121,413
1/3/20170.850.900.840.8677,171
12/30/20160.830.900.820.83183,848
12/29/20160.910.910.810.81268,758
12/28/20160.880.910.840.85129,778
12/27/20160.900.920.860.91129,385
12/23/20160.880.900.870.9086,266
12/22/20160.900.940.880.89153,314
12/21/20160.910.950.900.9355,320
12/20/20160.940.940.870.90225,427
12/19/20160.921.000.920.9488,642
12/16/20161.141.150.950.97704,787
12/15/20160.901.080.881.031,108,330
12/14/20160.861.090.860.90396,346
12/13/20160.840.900.830.8596,635
12/12/20160.820.900.810.8675,466
12/9/20160.800.900.800.86130,968
12/8/20160.850.890.820.85208,930
12/7/20160.890.900.860.88124,993
12/6/20160.900.930.900.90131,177
12/5/20160.930.950.900.90115,102
12/2/20160.990.990.910.92161,129
12/1/20161.001.000.900.96334,300
11/30/20160.910.960.880.89429,615
11/29/20160.950.970.920.95263,367
11/28/20161.021.050.940.97656,123
11/25/20161.061.120.981.03349,666
11/23/20160.961.100.951.081,861,355
11/22/20161.121.120.950.97741,544
11/21/20161.301.341.041.151,058,268
11/18/20161.291.551.111.233,405,276
11/17/20162.232.951.321.5024,470,984
11/16/20160.901.300.901.091,616,761
11/15/20160.951.080.880.90942,444
11/14/20160.820.880.750.88419,932
11/11/20160.820.820.780.7879,880
11/10/20160.720.800.720.80233,040
11/9/20160.730.730.700.739,200
11/8/20160.730.730.690.698,154
11/7/20160.680.730.680.6915,375
11/4/20160.690.730.690.703,859
11/3/20160.730.730.680.685,991
11/2/20160.700.710.690.7057,284
11/1/20160.690.710.690.707,511
10/31/20160.690.730.690.7212,504
10/28/20160.730.730.700.702,202
10/27/20160.730.740.700.7053,516
10/26/20160.740.740.720.7311,204
10/25/20160.730.740.730.741,566
10/24/20160.730.730.700.736,372
10/21/20160.770.770.730.7491,077
10/20/20160.750.750.740.756,478
10/19/20160.750.780.750.759,122
10/18/20160.750.780.750.774,703
10/17/20160.730.770.730.77588
10/14/20160.750.770.730.775,646
10/13/20160.800.800.770.78668
10/12/20160.740.770.740.7430,941
10/11/20160.750.790.750.792,038
10/10/20160.750.790.740.797,258
10/7/20160.780.780.750.77818
10/6/20160.790.790.790.79275
10/5/20160.750.780.750.7610,104
10/4/20160.760.790.750.7972,994
10/3/20160.770.780.760.784,564
9/30/20160.750.780.750.7611,759
9/29/20160.780.780.760.781,449
9/28/20160.770.770.750.7630,058
9/27/20160.820.820.770.7712,694
9/26/20160.810.810.780.803,060
9/23/20160.780.790.760.7615,074
9/22/20160.810.840.780.7826,396
9/21/20160.810.840.790.8140,035
9/20/20160.810.840.810.8410,402
9/19/20160.860.860.780.847,361
9/16/20160.820.820.790.82101,973
9/15/20160.810.850.810.823,304
9/14/20160.830.850.810.8225,635
9/13/20160.840.860.830.8334,882
9/12/20160.840.890.840.869,320
9/9/20160.970.970.850.8742,200
9/8/20160.860.950.860.8915,824
9/7/20160.910.970.850.8657,172
9/6/20160.900.970.890.8960,975
9/2/20160.920.950.870.9037,859
9/1/20160.860.950.860.956,055
8/31/20160.910.970.910.937,475
8/30/20160.930.980.880.9277,472
8/29/20160.940.940.930.933,370
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center