Rand Logistics, Inc. (NQ: RLOG)
4.450 USD  -0.030 (-0.67%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 4.580 4.593 4.410 4.450 13,109 -0.03(-0.67%)
Nov 24, 2014 4.310 4.480 4.310 4.480 16,959 +0.15(+3.46%)
Nov 21, 2014 4.950 4.950 4.320 4.330 31,913 -0.24(-5.25%)
Nov 20, 2014 4.870 4.870 4.460 4.570 28,746 -0.11(-2.35%)
Nov 19, 2014 4.730 4.920 4.660 4.680 18,153 -0.05(-1.06%)
Nov 18, 2014 4.960 4.970 4.720 4.730 12,686 -0.06(-1.25%)
Nov 17, 2014 4.820 4.890 4.790 4.790 6,264 -0.06(-1.24%)
Nov 14, 2014 4.860 4.990 4.840 4.850 14,773 -0.06(-1.22%)
Nov 13, 2014 4.950 5.010 4.910 4.910 10,366 -0.10(-2.00%)
Nov 12, 2014 5.080 5.130 5.010 5.010 9,724 -0.11(-2.15%)
Nov 11, 2014 5.200 5.240 5.080 5.120 19,235 -0.06(-1.25%)
Nov 10, 2014 5.230 5.280 5.160 5.185 22,452 -0.12(-2.35%)
Nov 07, 2014 5.310 5.350 5.300 5.310 1,131 +0.01(+0.19%)
Nov 06, 2014 5.250 5.350 5.230 5.300 22,266 +0.05(+0.95%)
Nov 05, 2014 5.280 5.400 5.210 5.250 65,360 -0.03(-0.57%)
Nov 04, 2014 5.350 5.590 5.280 5.280 24,492 -0.13(-2.40%)
Nov 03, 2014 5.520 5.670 5.410 5.410 8,919 -0.07(-1.28%)
Oct 31, 2014 5.400 5.640 5.400 5.480 10,204 -0.10(-1.79%)
Oct 30, 2014 5.550 5.620 5.420 5.580 13,484 -0.02(-0.36%)
Oct 29, 2014 5.460 5.600 5.450 5.600 1,907 +0.24(+4.48%)
Oct 28, 2014 5.550 5.580 5.360 5.360 6,937 -0.04(-0.74%)
Oct 27, 2014 5.430 5.500 5.500 5.400 64,974 -0.10(-1.82%)
Oct 24, 2014 5.560 5.680 5.410 5.500 6,028 -0.08(-1.43%)
Oct 23, 2014 5.580 5.670 5.461 5.580 20,765 +0.01(+0.18%)
Oct 22, 2014 5.640 5.670 5.560 5.570 16,867 -0.02(-0.36%)
Oct 21, 2014 5.630 5.650 5.470 5.590 8,301 +0.00(+0.00%)
Oct 20, 2014 5.680 5.680 5.470 5.590 104,127 -0.09(-1.58%)
Oct 17, 2014 5.530 5.680 5.345 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%)
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