$3.25 -0.06 (%) Rand Logistics Inc - NASDAQ

Mar. 31, 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
3/30/20153.213.313.193.3143,760
3/27/20153.203.253.153.1832,499
3/26/20153.153.193.153.152,921
3/25/20153.193.203.113.1316,558
3/24/20153.263.263.053.1957,120
3/23/20153.133.153.033.0720,007
3/20/20153.043.133.043.0833,824
3/19/20153.123.123.033.085,367
3/18/20153.053.103.023.0610,726
3/17/20153.093.153.053.1017,636
3/16/20153.083.173.023.0570,082
3/13/20153.073.163.053.1310,186
3/12/20153.153.183.153.156,634
3/11/20153.003.133.003.0316,040
3/10/20153.083.112.963.0284,475
3/9/20153.153.203.083.1715,475
3/6/20153.383.383.213.237,584
3/5/20153.203.363.193.3218,811
3/4/20153.343.343.143.317,922
3/3/20153.263.363.243.3623,785
3/2/20153.313.313.113.2654,250
2/27/20153.383.383.313.315,388
2/26/20153.513.513.273.3424,353
2/25/20153.473.553.473.486,318
2/24/20153.473.473.433.472,449
2/23/20153.553.653.403.418,909
2/20/20153.503.703.503.614,028
2/19/20153.473.753.443.5022,546
2/18/20153.563.653.403.49101,845
2/17/20153.593.613.503.54127,330
2/13/20153.623.773.593.59186,066
2/12/20153.663.663.553.5921,056
2/11/20153.693.723.593.64167,040
2/10/20153.673.723.603.7248,221
2/9/20153.633.703.563.61323,560
2/6/20153.763.763.573.61403,049
2/5/20153.983.983.503.5059,605
2/4/20153.483.523.403.46148,649
2/3/20153.303.503.303.49151,996
2/2/20153.423.423.353.4043,041
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center