$5.59 0.00 (%) Rand Logistics Inc - NASDAQ

Oct. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLOG historical data

Date Open High Low Close Volume
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
9/8/20146.586.616.456.459,700
9/5/20146.356.456.306.454,530
9/4/20146.416.456.356.352,583
9/3/20146.346.496.336.4411,484
9/2/20146.306.306.276.292,388
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center