Rand Logistics, Inc. (NQ: RLOG)
5.590 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 5.680 5.680 5.470 5.590 104,127 -0.09(-1.58%)
Oct 17, 2014 5.680 5.680 40,626 +0.06(+1.07%)
Oct 16, 2014 5.330 5.640 5.230 5.620 9,603 +0.36(+6.84%)
Oct 15, 2014 5.050 5.260 4.819 5.260 10,291 +0.00(+0.00%)
Oct 14, 2014 5.330 5.480 4.940 5.260 35,100 -0.02(-0.38%)
Oct 13, 2014 5.500 5.280 5.280 15,824 -0.18(-3.30%)
Oct 10, 2014 5.360 5.550 5.310 5.460 14,920 +0.11(+2.06%)
Oct 09, 2014 5.520 5.640 5.350 5.350 14,923 -0.13(-2.37%)
Oct 08, 2014 5.370 5.610 5.370 5.480 15,567 +0.07(+1.29%)
Oct 07, 2014 5.590 5.590 5.360 5.410 32,300 -0.08(-1.46%)
Oct 06, 2014 5.570 5.590 5.410 5.490 4,695 +0.08(+1.48%)
Oct 03, 2014 5.510 5.570 5.350 5.410 14,955 -0.10(-1.81%)
Oct 02, 2014 5.620 5.620 5.450 5.510 11,257 -0.03(-0.54%)
Oct 01, 2014 5.650 5.650 5.500 5.540 72,976 -0.16(-2.81%)
Sep 30, 2014 5.600 5.700 5.600 5.700 2,425 +0.12(+2.15%)
Sep 29, 2014 5.560 5.650 5.560 5.580 4,426 +0.05(+0.90%)
Sep 26, 2014 5.620 5.787 5.510 5.530 5,723 -0.02(-0.36%)
Sep 25, 2014 5.800 5.800 5.500 5.550 10,544 -0.15(-2.63%)
Sep 24, 2014 5.850 5.850 5.650 5.700 3,110 +0.02(+0.35%)
Sep 23, 2014 5.800 5.970 5.660 5.680 15,216 -0.18(-3.07%)
Sep 22, 2014 5.840 5.910 5.740 5.860 14,604 -0.05(-0.85%)
Sep 19, 2014 5.810 5.980 5.580 5.910 41,836 +0.02(+0.34%)
Sep 18, 2014 5.980 6.100 5.800 5.890 17,181 -0.11(-1.83%)
Sep 17, 2014 5.910 6.110 5.910 6.000 4,415 +0.00(+0.00%)
Sep 16, 2014 6.030 6.130 5.830 6.000 18,404 -0.08(-1.32%)
Sep 15, 2014 6.100 6.270 6.080 6.080 5,241 -0.02(-0.33%)
Sep 12, 2014 6.310 6.350 6.065 6.100 5,560 -0.13(-2.09%)
Sep 11, 2014 6.564 6.564 6.230 6.230 12,076 -0.02(-0.32%)
Sep 10, 2014 6.440 6.607 6.240 6.250 7,336 -0.15(-2.34%)
Sep 09, 2014 6.500 6.540 6.400 6.400 9,618 -0.05(-0.78%)
Sep 08, 2014 6.580 6.610 6.450 6.450 9,700 +0.00(+0.00%)
Sep 05, 2014 6.450 6.350 6.450 4,530 +0.10(+1.57%)
Sep 04, 2014 6.413 6.450 6.350 6.350 2,583 -0.09(-1.40%)
Sep 03, 2014 6.340 6.490 6.330 6.440 11,484 +0.15(+2.38%)
Sep 02, 2014 6.300 6.300 6.272 6.290 2,388 -0.01(-0.16%)
Aug 29, 2014 6.300 6.300 6.300 0 +0.01(+0.16%)
Aug 27, 2014 6.290 6.290 6.290 0 +0.03(+0.48%)
Aug 26, 2014 6.100 6.150 6.260 2,332 +0.16(+2.62%)
Aug 25, 2014 6.180 6.200 6.130 6.100 11,906 -0.25(-3.94%)
Aug 22, 2014 6.390 6.430 6.350 6.350 2,863 -0.04(-0.63%)
Aug 21, 2014 6.470 6.490 6.390 2,593 -0.10(-1.54%)
Aug 20, 2014 6.490 6.410 6.490 7,900 +0.00(+0.00%)
Aug 19, 2014 6.510 6.630 6.360 6.490 20,303 -0.01(-0.15%)
Aug 18, 2014 6.490 6.650 6.460 6.500 13,026 +0.04(+0.62%)
Aug 15, 2014 6.470 6.610 6.300 6.460 9,884 +0.01(+0.16%)
Aug 14, 2014 6.270 6.320 6.450 22,129 +0.18(+2.87%)
Aug 13, 2014 6.590 6.590 6.110 6.270 40,678 +0.11(+1.79%)
Aug 12, 2014 6.230 6.290 6.000 6.160 10,575 +0.06(+0.98%)
Aug 11, 2014 6.100 6.240 5.940 6.100 16,063 -0.09(-1.45%)
Aug 08, 2014 6.090 6.150 5.950 6.190 9,578 +0.04(+0.65%)
Aug 07, 2014 6.250 6.250 5.948 6.150 5,462 -0.10(-1.60%)
Aug 06, 2014 6.250 6.250 6.050 6.250 13,193 +0.08(+1.30%)
Aug 05, 2014 6.250 6.250 6.100 6.170 13,305 -0.06(-0.96%)
Aug 04, 2014 6.160 6.230 6.110 6.230 10,724 +0.07(+1.14%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here