Rand Logistics, Inc. (NQ: RLOG)
3.400 USD  +0.070 (+2.10%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 3.400 3.450 3.265 3.400 6,607 +0.07(+2.10%)
Apr 16, 2015 3.420 3.450 3.330 3.330 6,302 -0.12(-3.48%)
Apr 15, 2015 3.350 3.490 3.350 3.450 20,023 +0.11(+3.29%)
Apr 14, 2015 3.301 3.410 3.300 3.340 20,099 -0.02(-0.60%)
Apr 13, 2015 3.250 3.390 3.250 3.360 30,754 +0.06(+1.82%)
Apr 10, 2015 3.296 3.350 3.287 3.300 1,464 +0.01(+0.30%)
Apr 09, 2015 3.360 3.360 3.250 3.290 5,300 -0.06(-1.79%)
Apr 08, 2015 3.360 3.360 3.250 3.350 9,722 -0.01(-0.30%)
Apr 07, 2015 3.250 3.384 3.180 3.360 38,329 +0.22(+7.01%)
Apr 06, 2015 3.190 3.260 3.120 3.140 3,452 -0.09(-2.79%)
Apr 02, 2015 3.230 3.230 3.230 0 +0.01(+0.31%)
Apr 01, 2015 3.180 3.270 3.080 3.220 71,332 -0.03(-0.92%)
Mar 31, 2015 3.270 3.340 3.154 3.250 9,335 -0.06(-1.81%)
Mar 30, 2015 3.211 3.310 3.190 3.310 43,760 +0.13(+4.09%)
Mar 27, 2015 3.200 3.250 3.150 3.180 32,499 +0.03(+0.95%)
Mar 26, 2015 3.150 3.190 3.150 3.150 2,921 +0.02(+0.64%)
Mar 25, 2015 3.190 3.200 3.110 3.130 16,558 -0.06(-1.88%)
Mar 24, 2015 3.260 3.260 3.050 3.190 57,120 +0.12(+3.91%)
Mar 23, 2015 3.130 3.150 3.030 3.070 20,007 -0.01(-0.32%)
Mar 20, 2015 3.040 3.130 3.040 3.080 33,824 +0.00(+0.00%)
Mar 19, 2015 3.119 3.120 3.030 3.080 5,367 +0.02(+0.65%)
Mar 18, 2015 3.050 3.100 3.020 3.060 10,726 -0.04(-1.29%)
Mar 17, 2015 3.090 3.146 3.050 3.100 17,636 +0.05(+1.64%)
Mar 16, 2015 3.080 3.170 3.020 3.050 70,082 -0.08(-2.56%)
Mar 13, 2015 3.070 3.160 3.050 3.130 10,186 -0.02(-0.63%)
Mar 12, 2015 3.150 3.180 3.150 3.150 6,634 +0.12(+3.96%)
Mar 11, 2015 3.000 3.130 3.000 3.030 16,040 +0.01(+0.33%)
Mar 10, 2015 3.080 3.110 2.960 3.020 84,475 -0.15(-4.73%)
Mar 09, 2015 3.150 3.200 3.080 3.170 15,475 -0.06(-1.86%)
Mar 06, 2015 3.380 3.380 3.210 3.230 7,584 -0.09(-2.71%)
Mar 05, 2015 3.200 3.360 3.190 3.320 18,811 +0.01(+0.30%)
Mar 04, 2015 3.340 3.340 3.140 3.310 7,922 -0.05(-1.49%)
Mar 03, 2015 3.360 3.360 23,785 +0.10(+3.07%)
Mar 02, 2015 3.310 3.310 3.110 3.260 54,250 -0.05(-1.51%)
Feb 27, 2015 3.380 3.380 3.310 3.310 5,388 -0.03(-0.90%)
Feb 26, 2015 3.510 3.510 3.270 3.340 24,353 -0.14(-4.03%)
Feb 25, 2015 3.470 3.550 3.470 3.480 6,318 +0.01(+0.29%)
Feb 24, 2015 3.470 3.470 3.430 3.470 2,449 +0.06(+1.76%)
Feb 23, 2015 3.553 3.650 3.400 3.410 8,909 -0.20(-5.54%)
Feb 20, 2015 3.500 3.700 3.500 3.610 4,028 +0.11(+3.14%)
Feb 19, 2015 3.470 3.750 3.440 3.500 22,546 +0.01(+0.29%)
Feb 18, 2015 3.560 3.650 3.400 3.490 101,845 -0.05(-1.41%)
Feb 17, 2015 3.590 3.610 3.495 3.540 127,330 -0.05(-1.39%)
Feb 13, 2015 3.590 3.590 3.590 0 +0.00(+0.00%)
Feb 12, 2015 3.655 3.660 3.550 3.590 21,056 -0.05(-1.37%)
Feb 11, 2015 3.690 3.715 3.590 3.640 167,040 -0.08(-2.15%)
Feb 10, 2015 3.670 3.720 3.600 3.720 48,221 +0.11(+3.05%)
Feb 09, 2015 3.630 3.700 3.560 3.610 323,560 +0.00(+0.00%)
Feb 06, 2015 3.760 3.760 3.570 3.610 403,049 +0.11(+3.14%)
Feb 05, 2015 3.980 3.980 3.500 3.500 59,605 +0.04(+1.16%)
Feb 04, 2015 3.480 3.520 3.400 3.460 148,649 -0.03(-0.86%)
Feb 03, 2015 3.300 3.500 3.300 3.490 151,996 +0.09(+2.65%)
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