Rand Logistics, Inc. (NQ: RLOG)
5.910 USD  +0.020 (+0.34%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 6.030 6.170 6.030 6.160 18,392 +0.06(+0.98%)
Jul 31, 2014 6.110 6.110 6.035 6.100 11,089 +0.00(+0.00%)
Jul 30, 2014 6.170 6.170 6.100 6.100 9,901 +0.01(+0.16%)
Jul 29, 2014 6.000 6.100 6.000 6.090 24,180 +0.10(+1.67%)
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%)
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