$3.41 +0.01 (%) Rand Logistics Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLOG historical data

Date Open High Low Close Volume
1/30/20153.423.433.363.4150,782
1/29/20153.453.453.373.4054,517
1/28/20153.423.463.373.458,716
1/27/20153.483.523.413.4326,035
1/26/20153.363.483.363.4815,236
1/23/20153.403.483.393.423,441
1/22/20153.533.553.423.4214,846
1/21/20153.453.623.373.5033,217
1/20/20153.443.533.353.4546,374
1/16/20153.343.403.023.37563,619
1/15/20153.743.743.243.3281,591
1/14/20153.723.753.653.6812,487
1/13/20153.803.803.683.7549,931
1/12/20153.903.903.683.7415,391
1/9/20153.804.013.783.9388,813
1/8/20153.903.903.773.8114,423
1/7/20153.903.903.803.8540,474
1/6/20153.823.903.693.8514,491
1/5/20153.843.903.753.8236,668
1/2/20153.964.173.873.9422,625
12/31/20143.854.013.853.9547,837
12/30/20143.863.933.753.9347,528
12/29/20144.024.043.833.8328,510
12/26/20143.994.003.893.9332,826
12/24/20143.984.003.903.9818,852
12/23/20143.794.003.793.9418,377
12/22/20143.843.903.753.7834,870
12/19/20143.993.993.813.8110,162
12/18/20144.024.023.883.9223,700
12/17/20143.924.013.913.9613,738
12/16/20143.684.003.683.91119,889
12/15/20143.873.903.723.7264,588
12/12/20143.954.083.863.8867,387
12/11/20144.004.063.913.9934,108
12/10/20144.234.243.953.9551,513
12/9/20144.264.394.224.2821,281
12/8/20144.394.414.274.3551,955
12/5/20144.374.504.354.3955,118
12/4/20144.434.454.344.3419,177
12/3/20144.504.504.304.361,214,987
12/2/20144.404.494.404.4719,132
12/1/20144.344.504.344.4510,536
11/28/20144.504.724.294.3318,801
11/26/20144.464.494.434.492,341
11/25/20144.584.594.414.4513,109
11/24/20144.314.484.314.4816,959
11/21/20144.954.954.324.3331,913
11/20/20144.874.874.464.5728,746
11/19/20144.734.924.664.6818,153
11/18/20144.964.974.724.7312,686
11/17/20144.824.894.794.796,264
11/14/20144.864.994.844.8514,773
11/13/20144.955.014.914.9110,366
11/12/20145.085.135.015.019,724
11/11/20145.205.245.085.1219,235
11/10/20145.235.285.165.1922,452
11/7/20145.315.355.305.311,131
11/6/20145.255.355.235.3022,266
11/5/20145.285.405.215.2565,360
11/4/20145.355.595.285.2824,492
11/3/20145.525.675.415.418,919
10/31/20145.405.645.405.4810,204
10/30/20145.555.625.425.5813,484
10/29/20145.465.605.455.601,907
10/28/20145.555.585.365.366,937
10/27/20145.435.655.305.4064,974
10/24/20145.565.685.415.506,028
10/23/20145.585.675.465.5820,765
10/22/20145.645.675.565.5716,867
10/21/20145.635.655.475.598,301
10/20/20145.685.685.475.59104,127
10/17/20145.535.685.355.6840,626
10/16/20145.335.645.235.629,603
10/15/20145.055.264.825.2610,291
10/14/20145.335.484.945.2635,100
10/13/20145.445.505.285.2815,824
10/10/20145.365.555.315.4614,920
10/9/20145.525.645.355.3514,923
10/8/20145.375.615.375.4815,567
10/7/20145.595.595.365.4132,300
10/6/20145.575.595.415.494,695
10/3/20145.515.575.355.4114,955
10/2/20145.625.625.455.5111,257
10/1/20145.655.655.505.5472,976
9/30/20145.605.705.605.702,425
9/29/20145.565.655.565.584,426
9/26/20145.625.795.515.535,723
9/25/20145.805.805.505.5510,544
9/24/20145.855.855.655.703,110
9/23/20145.805.975.665.6815,216
9/22/20145.845.915.745.8614,604
9/19/20145.815.985.585.9141,836
9/18/20145.986.105.805.8917,181
9/17/20145.916.115.916.004,415
9/16/20146.036.135.836.0018,404
9/15/20146.106.276.086.085,241
9/12/20146.316.356.076.105,560
9/11/20146.566.566.236.2312,076
9/10/20146.446.616.246.257,336
9/9/20146.506.546.406.409,618
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center