Rand Logistics, Inc. (NQ: RLOG)
3.462 USD  +0.032 (+0.92%)
Streaming Delayed Price  /  Updated: 9:31 AM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 3.960 4.170 3.870 3.940 22,625 -0.01(-0.25%)
Dec 31, 2014 3.950 3.950 3.950 0 +0.02(+0.51%)
Dec 30, 2014 3.855 3.930 3.750 3.930 47,528 +0.10(+2.61%)
Dec 29, 2014 4.020 4.040 3.830 3.830 28,510 -0.10(-2.57%)
Dec 26, 2014 3.986 4.000 3.890 3.931 32,826 -0.05(-1.23%)
Dec 24, 2014 3.980 3.980 3.980 0 +0.04(+1.02%)
Dec 23, 2014 3.790 4.000 3.790 3.940 18,377 +0.16(+4.23%)
Dec 22, 2014 3.840 3.900 3.745 3.780 34,870 -0.03(-0.79%)
Dec 19, 2014 3.990 3.990 3.810 3.810 10,162 -0.11(-2.81%)
Dec 18, 2014 4.020 4.020 3.880 3.920 23,700 -0.04(-1.01%)
Dec 17, 2014 3.921 4.010 3.912 3.960 13,738 +0.05(+1.28%)
Dec 16, 2014 4.000 3.910 119,889 +0.19(+5.11%)
Dec 15, 2014 3.870 3.900 3.720 3.720 64,588 -0.16(-4.12%)
Dec 12, 2014 3.950 4.080 3.860 3.880 67,387 -0.11(-2.76%)
Dec 11, 2014 4.000 4.060 3.910 3.990 34,108 +0.04(+1.01%)
Dec 10, 2014 4.230 4.240 3.950 3.950 51,513 -0.33(-7.75%)
Dec 09, 2014 4.260 4.390 4.220 4.282 21,281 -0.06(-1.45%)
Dec 08, 2014 4.389 4.408 4.270 4.345 51,955 -0.04(-1.03%)
Dec 05, 2014 4.370 4.500 4.350 4.390 55,118 +0.05(+1.15%)
Dec 04, 2014 4.430 4.450 4.340 4.340 19,177 -0.02(-0.46%)
Dec 03, 2014 4.500 4.500 4.300 4.360 1,214,987 -0.11(-2.46%)
Dec 02, 2014 4.401 4.490 4.401 4.470 19,132 +0.02(+0.45%)
Dec 01, 2014 4.340 4.500 4.340 4.450 10,536 +0.12(+2.77%)
Nov 28, 2014 4.500 4.720 4.290 4.330 18,801 -0.16(-3.56%)
Nov 26, 2014 4.490 4.490 4.490 0 +0.04(+0.90%)
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%)
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