Rand Logistics, Inc. (NQ: RLOG)
3.460 USD  +0.010 (+0.29%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 3.488 3.488 3.380 3.460 12,430 +0.01(+0.29%)
May 21, 2015 3.410 3.610 3.400 3.450 14,158 +0.06(+1.77%)
May 20, 2015 3.450 3.460 3.380 3.390 17,974 -0.02(-0.59%)
May 19, 2015 3.360 3.470 3.350 3.410 19,289 +0.01(+0.29%)
May 18, 2015 3.350 3.430 3.320 3.400 22,039 +0.03(+0.89%)
May 15, 2015 3.400 3.450 3.330 3.370 10,946 -0.02(-0.59%)
May 14, 2015 3.400 3.460 3.375 3.390 13,193 +0.03(+0.89%)
May 13, 2015 3.400 3.460 3.360 3.360 10,537 -0.04(-1.18%)
May 12, 2015 3.370 3.450 3.350 3.400 15,512 -0.02(-0.58%)
May 11, 2015 3.400 3.470 3.400 3.420 25,933 +0.01(+0.29%)
May 08, 2015 3.430 3.440 3.250 3.410 8,796 +0.03(+0.89%)
May 07, 2015 3.400 3.475 3.330 3.380 11,406 -0.04(-1.17%)
May 06, 2015 3.481 3.494 3.400 3.420 11,096 -0.04(-1.16%)
May 05, 2015 3.430 3.470 3.350 3.460 17,241 +0.07(+2.06%)
May 04, 2015 3.410 3.430 3.360 3.390 5,232 -0.02(-0.59%)
May 01, 2015 3.400 3.460 3.400 3.410 946 +0.01(+0.29%)
Apr 30, 2015 3.410 3.440 3.370 3.400 6,034 -0.05(-1.45%)
Apr 29, 2015 3.400 3.450 3.371 3.450 1,679 +0.07(+2.07%)
Apr 28, 2015 3.364 3.420 3.320 3.380 6,733 +0.02(+0.60%)
Apr 27, 2015 3.380 3.440 3.340 3.360 16,351 +0.00(+0.00%)
Apr 24, 2015 3.430 3.460 3.360 3.360 39,855 -0.08(-2.18%)
Apr 23, 2015 3.490 3.490 3.400 3.435 1,875 -0.03(-1.01%)
Apr 22, 2015 3.500 3.500 3.400 3.470 8,461 +0.00(+0.00%)
Apr 21, 2015 3.450 3.490 3.450 3.470 11,502 +0.00(+0.00%)
Apr 20, 2015 3.310 3.470 3.261 3.470 39,563 +0.07(+2.06%)
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%)
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