Rand Logistics, Inc. (NQ: RLOG)
6.670 USD  -0.020 (-0.30%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 6.692 6.692 6.570 6.670 22,752 -0.02(-0.30%)
Apr 23, 2014 6.700 6.730 6.610 6.690 6,195 +0.10(+1.52%)
Apr 22, 2014 6.710 6.730 6.580 6.590 14,739 -0.09(-1.35%)
Apr 21, 2014 6.530 6.730 6.460 6.680 18,504 +0.15(+2.30%)
Apr 17, 2014 6.530 6.530 6.530 0 +0.05(+0.77%)
Apr 16, 2014 6.680 6.710 6.360 6.480 7,195 -0.20(-2.99%)
Apr 15, 2014 6.660 6.730 6.280 6.680 11,964 +0.05(+0.75%)
Apr 14, 2014 6.410 6.740 6.410 6.630 10,281 +0.18(+2.79%)
Apr 11, 2014 6.420 6.549 6.290 6.450 16,052 -0.12(-1.83%)
Apr 10, 2014 6.730 6.990 6.560 6.570 35,485 -0.23(-3.38%)
Apr 09, 2014 7.030 7.030 6.680 6.800 62,098 -0.14(-2.02%)
Apr 08, 2014 6.950 7.090 6.870 6.940 3,325 +0.04(+0.58%)
Apr 07, 2014 7.020 7.079 6.840 6.900 13,259 -0.17(-2.40%)
Apr 04, 2014 6.970 7.077 6.970 7.070 3,426 +0.07(+1.00%)
Apr 03, 2014 7.080 7.090 6.980 7.000 2,855 -0.07(-0.99%)
Apr 02, 2014 7.180 7.180 6.960 7.070 27,703 +0.00(+0.00%)
Apr 01, 2014 6.795 7.180 6.795 7.070 16,884 +0.17(+2.46%)
Mar 31, 2014 6.840 6.930 6.840 6.900 6,955 +0.03(+0.44%)
Mar 28, 2014 6.820 6.920 6.820 6.870 3,046 -0.05(-0.72%)
Mar 27, 2014 6.970 6.970 6.810 6.920 11,733 -0.06(-0.86%)
Mar 26, 2014 6.948 7.060 6.870 6.980 17,164 -0.02(-0.29%)
Mar 25, 2014 6.989 7.080 6.930 7.000 5,439 +0.01(+0.14%)
Mar 24, 2014 7.140 7.140 6.930 6.990 11,678 -0.12(-1.69%)
Mar 21, 2014 7.020 7.120 6.910 7.110 37,526 +0.09(+1.28%)
Mar 20, 2014 7.130 7.230 6.960 7.020 10,811 -0.08(-1.13%)
Mar 19, 2014 7.230 7.230 6.970 7.100 10,804 -0.04(-0.56%)
Mar 18, 2014 7.330 7.410 7.070 7.140 20,057 -0.18(-2.46%)
Mar 17, 2014 7.290 7.440 7.230 7.320 19,015 +0.02(+0.27%)
Mar 14, 2014 7.380 7.380 7.200 7.300 27,235 -0.05(-0.68%)
Mar 13, 2014 7.390 7.390 7.220 7.350 29,391 -0.04(-0.54%)
Mar 12, 2014 7.340 7.490 7.240 7.390 13,214 +0.00(+0.00%)
Mar 11, 2014 7.240 7.430 7.150 7.390 30,005 +0.16(+2.21%)
Mar 10, 2014 7.080 7.290 6.920 7.230 61,741 +0.27(+3.80%)
Mar 07, 2014 7.100 7.250 6.810 6.965 39,627 -0.23(-3.13%)
Mar 06, 2014 7.230 7.250 7.030 7.190 37,895 +0.05(+0.70%)
Mar 05, 2014 6.930 7.370 6.900 7.140 75,432 +0.35(+5.15%)
Mar 04, 2014 6.770 6.890 6.770 6.790 74,381 +0.00(+0.00%)
Mar 03, 2014 6.720 6.790 6.650 6.790 75,819 +0.02(+0.30%)
Feb 28, 2014 6.520 6.790 6.490 6.770 66,553 +0.29(+4.48%)
Feb 27, 2014 6.350 6.830 6.120 6.480 150,435 +0.00(+0.00%)
Feb 26, 2014 6.411 6.830 6.410 6.480 87,166 -0.02(-0.31%)
Feb 25, 2014 6.357 6.618 6.357 6.500 3,947 +0.06(+0.93%)
Feb 24, 2014 6.412 6.550 6.412 6.440 24,430 -0.01(-0.16%)
Feb 21, 2014 6.420 6.600 6.300 6.450 28,381 +0.08(+1.26%)
Feb 20, 2014 6.690 6.700 6.370 6.370 22,189 -0.32(-4.78%)
Feb 19, 2014 6.800 6.800 6.550 6.690 29,404 -0.07(-1.04%)
Feb 18, 2014 6.810 6.810 6.650 6.760 34,758 -0.05(-0.73%)
Feb 14, 2014 6.810 6.810 6.810 0 +0.05(+0.74%)
Feb 13, 2014 6.810 6.849 6.750 6.760 8,184 -0.02(-0.29%)
Feb 12, 2014 6.860 6.890 6.750 6.780 23,761 -0.06(-0.88%)
Feb 11, 2014 6.680 6.840 6.570 6.840 39,869 +0.14(+2.09%)
Feb 10, 2014 6.732 6.740 6.564 6.700 22,935 +0.00(+0.00%)
Feb 07, 2014 6.570 6.829 6.360 6.700 25,686 +0.11(+1.67%)
Feb 06, 2014 6.470 6.960 6.330 6.590 43,200 -0.02(-0.30%)
Feb 05, 2014 6.500 6.690 6.390 6.610 42,552 +0.07(+1.07%)
Feb 04, 2014 6.380 6.680 6.185 6.540 88,067 +0.10(+1.55%)
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