$2.38 -0.01 (%) Rand Logistics Inc - NASDAQ

Sep. 3, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLOG historical data

Date Open High Low Close Volume
9/2/20152.492.492.392.3910,103
9/1/20152.462.552.382.4032,392
8/31/20152.582.642.462.4916,144
8/28/20152.592.792.532.609,085
8/27/20152.502.742.432.4314,040
8/26/20152.452.482.412.4511,513
8/25/20152.502.502.392.4024,376
8/24/20152.482.682.452.4817,240
8/21/20152.482.522.452.508,082
8/20/20152.502.632.492.508,700
8/19/20152.532.722.492.5015,101
8/18/20152.852.852.532.5424,952
8/17/20152.612.612.562.569,852
8/14/20152.622.642.592.614,098
8/13/20152.662.762.612.6611,473
8/12/20152.702.702.702.70373
8/11/20152.902.912.602.7012,058
8/10/20152.742.802.612.6912,096
8/7/20152.752.932.652.6518,963
8/6/20152.753.052.692.6941,368
8/5/20152.743.082.732.7311,350
8/4/20152.752.812.732.7331,970
8/3/20152.803.012.732.7321,609
7/31/20152.782.982.782.8011,600
7/30/20152.902.902.772.7924,554
7/29/20153.163.162.882.897,710
7/28/20152.882.932.822.8233,708
7/27/20152.913.032.882.888,302
7/24/20153.073.102.952.9620,081
7/23/20153.113.123.063.0627,982
7/22/20153.103.153.103.1219,333
7/21/20153.163.163.103.1259,606
7/20/20153.173.203.173.179,409
7/17/20153.213.223.133.1852,813
7/16/20153.173.173.173.17117
7/15/20153.223.223.153.17160,716
7/14/20153.203.223.173.2211,653
7/13/20153.203.243.193.2236,406
7/10/20153.273.273.183.2238,523
7/9/20153.183.203.183.1947,679
7/8/20153.183.183.133.16137,986
7/7/20153.203.273.193.204,821
7/6/20153.123.343.123.2133,050
7/2/20153.203.303.133.2317,458
7/1/20153.203.223.183.1849,372
6/30/20153.253.343.233.2414,508
6/29/20153.133.293.133.2711,333
6/26/20153.153.253.153.2517,859
6/25/20153.293.303.263.2927,562
6/24/20153.273.403.193.2615,054
6/23/20153.253.323.203.2552,142
6/22/20153.353.353.103.22142,208
6/19/20153.283.303.283.3042,462
6/18/20153.353.353.273.2884,867
6/17/20153.453.453.303.3511,705
6/16/20153.503.533.383.4015,880
6/15/20153.393.513.343.3835,472
6/12/20153.403.423.363.3840,190
6/11/20153.483.563.403.401,561
6/10/20153.503.553.403.402,536
6/9/20153.513.553.403.4922,710
6/8/20153.493.673.493.5016,919
6/5/20153.563.643.443.5210,138
6/4/20153.653.653.443.542,933
6/3/20153.453.633.383.4718,214
6/2/20153.393.443.393.4216,780
6/1/20153.403.453.373.3712,518
5/29/20153.343.423.263.4023,489
5/28/20153.343.543.323.418,973
5/27/20153.413.613.363.377,133
5/26/20153.483.483.363.40125,010
5/22/20153.493.493.383.4612,430
5/21/20153.413.613.403.4514,158
5/20/20153.453.463.383.3917,974
5/19/20153.363.473.353.4119,289
5/18/20153.353.433.323.4022,039
5/15/20153.403.453.333.3710,946
5/14/20153.403.463.383.3913,193
5/13/20153.403.463.363.3610,537
5/12/20153.373.453.353.4015,512
5/11/20153.403.473.403.4225,933
5/8/20153.433.443.253.418,796
5/7/20153.403.483.333.3811,406
5/6/20153.483.493.403.4211,096
5/5/20153.433.473.353.4617,241
5/4/20153.413.433.363.395,232
5/1/20153.403.463.403.41946
4/30/20153.413.443.363.406,034
4/29/20153.403.453.373.451,679
4/28/20153.363.423.323.386,733
4/27/20153.383.443.343.3616,351
4/24/20153.433.463.363.3639,855
4/23/20153.493.493.403.441,875
4/22/20153.503.503.403.478,461
4/21/20153.453.493.453.4711,502
4/20/20153.313.473.263.4739,563
4/17/20153.403.453.273.406,607
4/16/20153.423.453.333.336,302
4/15/20153.353.493.353.4520,023
4/14/20153.303.413.303.3420,099
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!