$0.92 +0.04 (%) Rand Logistics Inc - NASDAQ

May. 27, 2016 | 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
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
4/4/20160.920.950.920.932,827
4/1/20160.961.050.900.9549,088
3/31/20161.051.050.920.9516,955
3/30/20161.091.090.920.93127,632
3/29/20160.960.970.920.9634,351
3/28/20161.001.010.960.9621,155
3/24/20160.971.090.960.972,411
3/23/20161.031.030.950.9937,463
3/22/20161.071.070.980.9933,234
3/21/20160.961.140.960.9928,585
3/18/20161.041.130.960.9620,193
3/17/20160.961.140.961.0426,779
3/16/20161.021.050.921.0072,834
3/15/20161.041.131.001.0324,376
3/14/20161.041.341.021.0839,362
3/11/20161.051.111.001.0671,571
3/10/20161.101.181.001.0595,161
3/9/20161.031.170.981.17127,680
3/8/20161.011.030.980.9815,186
3/7/20160.971.130.970.9829,419
3/4/20161.041.080.970.9815,382
3/3/20161.151.210.970.97241,647
3/2/20160.961.090.961.0983,058
3/1/20161.081.080.940.956,150
2/29/20161.001.030.960.9648,503
2/26/20160.951.000.950.9714,813
2/25/20160.941.000.940.958,681
2/24/20160.950.970.930.9429,107
2/23/20161.031.030.920.9650,226
2/22/20160.991.040.961.007,692
2/19/20161.031.070.950.9614,015
2/18/20160.991.060.980.995,759
2/17/20161.031.090.961.0041,086
2/16/20160.891.080.890.9811,475
2/12/20160.890.980.880.8947,609
2/11/20160.850.870.810.8636,739
2/10/20160.980.980.740.89166,680
2/9/20161.011.031.001.0016,751
2/8/20161.091.091.011.0181,685
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center