Rand Logistics Inc $6.30

up +0.01


29/8/2014 03:59 PM  |  NASDAQ : RLOG  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLOG historical data

Date Open High Low Close Volume
8/29/20146.296.306.246.301,201
8/28/20146.296.296.296.290
8/27/20146.256.356.226.292,738
8/26/20146.316.316.156.262,332
8/25/20146.186.206.106.1011,906
8/22/20146.396.436.356.352,863
8/21/20146.386.476.386.392,593
8/20/20146.626.626.416.497,900
8/19/20146.516.636.366.4920,303
8/18/20146.496.656.466.5013,026
8/15/20146.476.616.306.469,884
8/14/20146.476.496.326.4522,129
8/13/20146.596.596.116.2740,678
8/12/20146.236.296.006.1610,575
8/11/20146.106.245.946.1016,063
8/8/20146.096.195.956.199,578
8/7/20146.256.255.956.155,462
8/6/20146.256.256.056.2513,193
8/5/20146.256.256.106.1713,305
8/4/20146.166.236.116.2310,724
8/1/20146.036.176.036.1618,392
7/31/20146.116.116.046.1011,089
7/30/20146.176.176.106.109,901
7/29/20146.006.106.006.0924,180
7/28/20146.026.095.925.998,008
7/25/20145.986.105.986.067,605
7/24/20146.036.175.826.1429,550
7/23/20146.036.055.885.9621,714
7/22/20145.776.035.775.9522,079
7/21/20145.845.975.755.8263,350
7/18/20145.815.995.815.867,920
7/17/20145.895.955.845.848,044
7/16/20146.046.045.895.89621
7/15/20146.036.035.845.89509
7/14/20145.705.945.705.804,501
7/11/20145.895.895.615.6411,870
7/10/20145.906.065.865.892,938
7/9/20146.136.135.955.964,084
7/8/20146.086.095.955.9777,626
7/7/20146.046.075.905.9842,499
7/3/20146.046.095.996.053,443
7/2/20146.086.115.876.0412,313
7/1/20146.006.105.946.0226,160
6/30/20145.876.095.876.0013,163
6/27/20145.986.115.876.1111,805
6/26/20146.086.085.855.9411,485
6/25/20146.016.075.996.005,432
6/24/20146.116.115.996.075,172
6/23/20146.036.215.966.1015,001
6/20/20146.056.115.976.006,662
6/19/20146.116.115.966.024,778
6/18/20146.246.246.006.1116,113
6/17/20146.176.175.906.0716,138
6/16/20145.916.115.865.9745,830
6/13/20145.866.105.825.9118,058
6/12/20146.736.735.906.2415,692
6/11/20146.186.185.906.1532,029
6/10/20146.236.235.986.0816,321
6/9/20145.956.235.906.1218,939
6/6/20146.036.105.876.009,368
6/5/20145.896.105.896.0512,280
6/4/20145.766.025.765.9015,411
6/3/20145.905.925.765.816,808
6/2/20145.915.945.765.763,877
5/30/20145.855.965.715.9319,826
5/29/20145.835.925.755.8516,524
5/28/20145.805.935.725.8131,494
5/27/20145.765.975.755.8119,756
5/23/20145.705.915.675.7215,413
5/22/20146.136.135.705.9314,138
5/21/20146.096.095.695.8626,445
5/20/20145.945.955.665.9140,068
5/19/20146.066.065.805.9130,498
5/16/20146.036.235.916.0210,925
5/15/20145.866.055.855.9929,896
5/14/20146.236.286.166.171,787
5/13/20146.066.305.996.246,477
5/12/20146.366.436.256.308,728
5/9/20145.766.555.766.4512,825
5/8/20146.416.426.316.4015,323
5/7/20146.236.356.116.3028,224
5/6/20146.196.336.096.2028,630
5/5/20145.566.105.566.1011,997
5/2/20145.936.075.745.8235,211
5/1/20146.166.236.126.233,006
4/30/20146.276.276.186.211,524
4/29/20146.316.466.126.173,320
4/28/20146.486.486.026.3411,053
4/25/20146.506.726.356.4010,671
4/24/20146.696.696.576.6722,752
4/23/20146.706.736.616.696,195
4/22/20146.716.736.586.5914,739
4/21/20146.536.736.466.6818,504
4/17/20146.486.706.486.531,307
4/16/20146.686.716.366.487,195
4/15/20146.666.736.286.6811,964
4/14/20146.416.746.416.6310,281
4/11/20146.426.556.296.4516,052
4/10/20146.736.996.566.5735,485
4/9/20147.037.036.686.8062,098
Trading Center