Rand Logistics, Inc. (NQ: RLOG)
5.990 USD  -0.070 (-1.16%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 6.020 6.090 5.920 5.990 8,008 -0.07(-1.16%)
Jul 25, 2014 5.980 6.100 5.980 6.060 7,605 -0.08(-1.30%)
Jul 24, 2014 6.030 6.170 5.820 6.140 29,550 +0.18(+3.02%)
Jul 23, 2014 6.025 6.050 5.880 5.960 21,714 +0.01(+0.17%)
Jul 22, 2014 5.770 6.030 5.770 5.950 22,079 +0.13(+2.23%)
Jul 21, 2014 5.840 5.970 5.750 5.820 63,350 -0.04(-0.68%)
Jul 18, 2014 5.810 5.990 5.810 5.860 7,920 +0.02(+0.34%)
Jul 17, 2014 5.890 5.950 5.840 5.840 8,044 -0.05(-0.85%)
Jul 16, 2014 6.040 6.040 5.890 5.890 621 +0.00(+0.00%)
Jul 15, 2014 6.030 6.030 5.840 5.890 509 +0.09(+1.55%)
Jul 14, 2014 5.700 5.940 5.700 5.800 4,501 +0.16(+2.84%)
Jul 11, 2014 5.890 5.890 5.610 5.640 11,870 -0.25(-4.16%)
Jul 10, 2014 5.900 6.060 5.860 5.885 2,938 -0.08(-1.26%)
Jul 09, 2014 6.130 6.130 5.950 5.960 4,084 -0.01(-0.17%)
Jul 08, 2014 6.080 6.090 5.950 5.970 77,626 -0.01(-0.17%)
Jul 07, 2014 6.040 6.070 5.900 5.980 42,499 -0.07(-1.16%)
Jul 03, 2014 6.050 6.050 6.050 0 +0.01(+0.17%)
Jul 02, 2014 6.080 6.110 5.870 6.040 12,313 +0.02(+0.33%)
Jul 01, 2014 6.000 6.100 5.940 6.020 26,160 +0.02(+0.33%)
Jun 30, 2014 5.870 6.090 5.870 6.000 13,163 -0.11(-1.80%)
Jun 27, 2014 5.980 6.110 5.873 6.110 11,805 +0.17(+2.86%)
Jun 26, 2014 6.084 6.084 5.850 5.940 11,485 -0.06(-1.00%)
Jun 25, 2014 6.011 6.070 5.990 6.000 5,432 -0.07(-1.15%)
Jun 24, 2014 6.110 6.110 5.990 6.070 5,172 -0.03(-0.49%)
Jun 23, 2014 6.030 6.210 5.960 6.100 15,001 +0.10(+1.67%)
Jun 20, 2014 6.050 6.110 5.970 6.000 6,662 -0.02(-0.33%)
Jun 19, 2014 6.110 6.110 5.960 6.020 4,778 -0.09(-1.47%)
Jun 18, 2014 6.240 6.240 6.000 6.110 16,113 +0.04(+0.66%)
Jun 17, 2014 6.170 6.170 5.900 6.070 16,138 +0.10(+1.68%)
Jun 16, 2014 5.910 6.110 5.860 5.970 45,830 +0.06(+1.02%)
Jun 13, 2014 5.860 6.095 5.820 5.910 18,058 -0.33(-5.29%)
Jun 12, 2014 6.730 6.730 5.900 6.240 15,692 +0.09(+1.46%)
Jun 11, 2014 6.180 6.180 5.900 6.150 32,029 +0.07(+1.15%)
Jun 10, 2014 6.230 6.231 5.980 6.080 16,321 +0.08(+1.33%)
Jun 06, 2014 6.030 6.100 5.870 6.000 9,368 -0.05(-0.83%)
Jun 05, 2014 5.890 6.100 5.890 6.050 12,280 +0.15(+2.54%)
Jun 04, 2014 5.760 6.020 5.760 5.900 15,411 +0.09(+1.55%)
Jun 03, 2014 5.900 5.920 5.760 5.810 6,808 +0.05(+0.87%)
Jun 02, 2014 5.910 5.940 5.760 5.760 3,877 -0.17(-2.87%)
May 30, 2014 5.850 5.960 5.710 5.930 19,826 +0.08(+1.37%)
May 29, 2014 5.830 5.920 5.750 5.850 16,524 +0.04(+0.69%)
May 28, 2014 5.800 5.930 5.720 5.810 31,494 +0.00(+0.00%)
May 27, 2014 5.760 5.970 5.750 5.810 19,756 +0.09(+1.57%)
May 23, 2014 5.720 5.720 5.720 0 -0.13(-2.26%)
May 22, 2014 6.130 6.130 5.700 5.852 8,538 -0.01(-0.14%)
May 21, 2014 6.090 6.090 5.690 5.860 26,445 -0.05(-0.85%)
May 20, 2014 5.940 5.950 5.660 5.910 40,068 +0.00(+0.03%)
May 19, 2014 6.060 6.060 5.800 5.908 30,498 -0.11(-1.86%)
May 16, 2014 6.030 6.230 5.910 6.020 10,925 +0.03(+0.50%)
May 15, 2014 5.860 6.050 5.850 5.990 29,896 -0.18(-2.92%)
May 14, 2014 6.230 6.280 6.160 6.170 1,787 -0.07(-1.12%)
May 13, 2014 6.063 6.300 5.990 6.240 6,477 -0.06(-0.95%)
May 12, 2014 6.360 6.430 6.250 6.300 8,728 -0.15(-2.33%)
May 09, 2014 5.760 6.550 5.760 6.450 12,825 +0.05(+0.78%)
May 08, 2014 6.412 6.415 6.310 6.400 15,323 +0.10(+1.59%)
May 07, 2014 6.220 6.350 6.110 6.300 28,224 +0.10(+1.61%)
May 06, 2014 6.190 6.330 6.090 6.200 28,630 +0.10(+1.64%)
May 05, 2014 5.560 6.100 5.560 6.100 11,997 +0.28(+4.81%)
May 02, 2014 5.930 6.070 5.740 5.820 35,211 -0.41(-6.58%)
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