Rand Logistics, Inc. (NQ: RLOG)
3.310 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 3.420 3.420 3.350 3.400 43,041 -0.01(-0.29%)
Jan 30, 2015 3.420 3.430 3.360 3.410 50,782 +0.01(+0.29%)
Jan 29, 2015 3.450 3.450 3.370 3.400 54,517 -0.05(-1.45%)
Jan 28, 2015 3.420 3.462 3.370 3.450 8,716 +0.02(+0.57%)
Jan 27, 2015 3.480 3.520 3.410 3.430 26,035 -0.05(-1.42%)
Jan 26, 2015 3.356 3.480 3.356 3.480 15,236 +0.06(+1.75%)
Jan 23, 2015 3.400 3.480 3.390 3.420 3,441 +0.00(+0.00%)
Jan 22, 2015 3.525 3.550 3.420 3.420 14,846 -0.08(-2.29%)
Jan 21, 2015 3.450 3.620 3.370 3.500 33,217 +0.05(+1.45%)
Jan 20, 2015 3.440 3.525 3.350 3.450 46,374 +0.08(+2.37%)
Jan 16, 2015 3.340 3.400 3.020 3.370 563,619 +0.05(+1.51%)
Jan 15, 2015 3.740 3.740 3.240 3.320 81,591 -0.36(-9.78%)
Jan 14, 2015 3.721 3.750 3.650 3.680 12,487 -0.07(-1.87%)
Jan 13, 2015 3.750 49,931 +0.01(+0.27%)
Jan 12, 2015 3.900 3.900 3.680 3.740 15,391 -0.19(-4.83%)
Jan 09, 2015 3.800 4.009 3.780 3.930 88,813 +0.12(+3.29%)
Jan 08, 2015 3.900 3.900 3.770 3.805 14,423 -0.04(-1.17%)
Jan 07, 2015 3.900 3.900 3.800 3.850 40,474 +0.00(+0.00%)
Jan 06, 2015 3.820 3.900 3.690 3.850 14,491 +0.03(+0.79%)
Jan 05, 2015 3.840 3.900 3.750 3.820 36,668 -0.12(-3.05%)
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