Rand Logistics, Inc. (NQ: RLOG)
2.600 USD  +0.170 (+7.00%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 2.590 2.790 2.530 2.600 9,085 +0.17(+7.00%)
Aug 27, 2015 2.500 2.740 2.430 2.430 14,040 -0.02(-0.82%)
Aug 26, 2015 2.450 2.480 2.410 2.450 11,513 +0.05(+2.08%)
Aug 25, 2015 2.500 2.500 2.390 2.400 24,376 -0.08(-3.23%)
Aug 24, 2015 2.451 2.680 2.450 2.480 17,240 -0.02(-0.80%)
Aug 21, 2015 2.480 2.515 2.450 2.500 8,082 +0.00(+0.00%)
Aug 20, 2015 2.500 2.630 2.490 2.500 8,700 +0.00(+0.00%)
Aug 19, 2015 2.530 2.720 2.490 2.500 15,101 -0.04(-1.57%)
Aug 18, 2015 2.850 2.850 2.530 2.540 24,952 -0.02(-0.78%)
Aug 17, 2015 2.610 2.610 2.560 2.560 9,852 -0.05(-1.92%)
Aug 14, 2015 2.620 2.640 2.590 2.610 4,098 -0.05(-1.88%)
Aug 13, 2015 2.660 2.760 2.610 2.660 11,473 -0.04(-1.48%)
Aug 12, 2015 2.700 2.700 2.700 2.700 373 +0.00(+0.00%)
Aug 11, 2015 2.900 2.910 2.601 2.700 12,058 +0.01(+0.37%)
Aug 10, 2015 2.740 2.800 2.610 2.690 12,096 +0.04(+1.51%)
Aug 07, 2015 2.750 2.930 2.650 2.650 18,963 -0.04(-1.49%)
Aug 06, 2015 2.750 3.050 2.690 2.690 41,368 -0.04(-1.47%)
Aug 05, 2015 2.740 3.080 2.730 2.730 11,350 +0.00(+0.00%)
Aug 04, 2015 2.750 2.810 2.730 2.730 31,970 +0.00(+0.00%)
Aug 03, 2015 2.800 3.010 2.730 2.730 21,609 -0.07(-2.50%)
Jul 31, 2015 2.780 2.980 2.780 2.800 11,600 +0.01(+0.36%)
Jul 30, 2015 2.900 2.900 2.770 2.790 24,554 -0.10(-3.46%)
Jul 29, 2015 3.160 3.160 2.880 2.890 7,710 +0.07(+2.48%)
Jul 28, 2015 2.880 2.930 2.820 2.820 33,708 -0.06(-2.08%)
Jul 27, 2015 2.910 3.030 2.880 2.880 8,302 -0.08(-2.70%)
Jul 24, 2015 3.070 3.100 2.950 2.960 20,081 -0.10(-3.27%)
Jul 23, 2015 3.110 3.115 3.060 3.060 27,982 -0.06(-1.92%)
Jul 22, 2015 3.100 3.150 3.100 3.120 19,333 +0.00(+0.00%)
Jul 21, 2015 3.160 3.160 3.100 3.120 59,606 -0.05(-1.58%)
Jul 20, 2015 3.171 3.200 3.170 3.170 9,409 -0.01(-0.31%)
Jul 17, 2015 3.210 3.220 3.130 3.180 52,813 +0.01(+0.32%)
Jul 16, 2015 3.170 3.170 3.170 3.170 117 +0.00(+0.00%)
Jul 15, 2015 3.215 3.215 3.150 3.170 160,716 -0.05(-1.55%)
Jul 14, 2015 3.200 3.220 3.170 3.220 11,653 +0.00(+0.00%)
Jul 13, 2015 3.202 3.235 3.190 3.220 36,406 +0.00(+0.00%)
Jul 10, 2015 3.270 3.270 3.180 3.220 38,523 +0.03(+0.94%)
Jul 09, 2015 3.180 3.200 3.180 3.190 47,679 +0.03(+0.95%)
Jul 08, 2015 3.180 3.180 3.130 3.160 137,986 -0.04(-1.25%)
Jul 07, 2015 3.200 3.270 3.190 3.200 4,821 -0.01(-0.31%)
Jul 06, 2015 3.120 3.340 3.120 3.210 33,050 -0.02(-0.62%)
Jul 02, 2015 3.230 3.230 3.230 0 +0.05(+1.57%)
Jul 01, 2015 3.200 3.220 3.180 3.180 49,372 -0.06(-1.85%)
Jun 30, 2015 3.250 3.340 3.230 3.240 14,508 -0.03(-0.92%)
Jun 29, 2015 3.130 3.290 3.130 3.270 11,333 +0.02(+0.62%)
Jun 26, 2015 3.154 3.250 3.154 3.250 17,859 -0.04(-1.22%)
Jun 25, 2015 3.290 3.300 3.260 3.290 27,562 +0.03(+0.92%)
Jun 24, 2015 3.265 3.400 3.190 3.260 15,054 +0.01(+0.31%)
Jun 23, 2015 3.250 3.315 3.200 3.250 52,142 +0.03(+0.93%)
Jun 22, 2015 3.350 3.350 3.100 3.220 142,208 -0.08(-2.42%)
Jun 19, 2015 3.280 3.300 3.280 3.300 42,462 +0.02(+0.61%)
Jun 18, 2015 3.350 3.350 3.270 3.280 84,867 -0.07(-2.09%)
Jun 17, 2015 3.450 3.450 3.300 3.350 11,705 -0.05(-1.47%)
Jun 16, 2015 3.500 3.530 3.380 3.400 15,880 +0.02(+0.59%)
Jun 15, 2015 3.390 3.510 3.340 3.380 35,472 +0.00(+0.00%)
Jun 12, 2015 3.400 3.420 3.360 3.380 40,190 -0.02(-0.59%)
Jun 11, 2015 3.480 3.560 3.400 3.400 1,561 +0.00(+0.00%)
Jun 10, 2015 3.500 3.546 3.400 3.400 2,536 -0.09(-2.58%)
Jun 09, 2015 3.510 3.550 3.400 3.490 22,710 -0.01(-0.29%)
Jun 08, 2015 3.490 3.670 3.490 3.500 16,919 -0.02(-0.57%)
Jun 05, 2015 3.560 3.640 3.440 3.520 10,138 -0.02(-0.56%)
Jun 04, 2015 3.650 3.650 3.441 3.540 2,933 +0.07(+2.02%)
Jun 03, 2015 3.450 3.630 3.380 3.470 18,214 +0.05(+1.61%)
Jun 02, 2015 3.390 3.443 3.390 3.415 16,780 +0.04(+1.34%)
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