Rand Logistics Inc $6.10

down 0.00


31/7/2014 03:58 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
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
4/8/20146.957.096.876.943,325
4/7/20147.027.086.846.9013,259
4/4/20146.977.086.977.073,426
4/3/20147.087.096.987.002,855
4/2/20147.187.186.967.0727,703
4/1/20146.807.186.807.0716,884
3/31/20146.846.936.846.906,955
3/28/20146.826.926.826.873,046
3/27/20146.976.976.816.9211,733
3/26/20146.957.066.876.9817,164
3/25/20146.997.086.937.005,439
3/24/20147.147.146.936.9911,678
3/21/20147.027.126.917.1137,526
3/20/20147.137.236.967.0210,811
3/19/20147.237.236.977.1010,804
3/18/20147.337.417.077.1420,057
3/17/20147.297.447.237.3219,015
3/14/20147.387.387.207.3027,235
3/13/20147.397.397.227.3529,391
3/12/20147.347.497.247.3913,214
3/11/20147.247.437.157.3930,005
Trading Center