RLOG

Rand Logistics, Inc. Historical Stock Prices

$3.27
*  
0.02
0.62%
Get RLOG Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading RLOG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    RLOG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.13  3.29  3.13  3.27 11,333
06/29/2015 3.13 3.29 3.13 3.27 11,333
06/26/2015 3.154 3.25 3.151 3.25 17,859
06/25/2015 3.29 3.3 3.26 3.29 27,562
06/24/2015 3.266 3.4 3.19 3.26 15,054
06/23/2015 3.25 3.315 3.2 3.25 52,142
06/22/2015 3.35 3.35 3.1 3.22 142,208
06/19/2015 3.28 3.3 3.28 3.3 42,462
06/18/2015 3.35 3.35 3.27 3.28 84,867
06/17/2015 3.45 3.45 3.3 3.35 11,705
06/16/2015 3.5 3.53 3.38 3.4 15,880
06/15/2015 3.39 3.5098 3.34 3.38 35,472
06/12/2015 3.4 3.42 3.36 3.38 40,190
06/11/2015 3.48 3.56 3.4 3.4 1,561
06/10/2015 3.5 3.5461 3.4 3.4 2,536
06/09/2015 3.51 3.55 3.4 3.49 22,710
06/08/2015 3.49 3.67 3.49 3.5 16,919
06/05/2015 3.56 3.64 3.44 3.52 10,138
06/04/2015 3.65 3.65 3.441 3.54 2,933
06/03/2015 3.45 3.63 3.38 3.47 18,214
06/02/2015 3.39 3.443 3.39 3.415 16,780
06/01/2015 3.4 3.45 3.365 3.37 12,518
05/29/2015 3.34 3.42 3.26 3.4 23,489
05/28/2015 3.344 3.54 3.32 3.405 8,973
05/27/2015 3.41 3.61 3.36 3.37 7,133
05/26/2015 3.48 3.48 3.36 3.4 125,010
05/22/2015 3.4876 3.4876 3.38 3.46 12,430
05/21/2015 3.41 3.61 3.4 3.45 14,158
05/20/2015 3.45 3.46 3.38 3.39 17,974
05/19/2015 3.36 3.47 3.35 3.41 19,289
05/18/2015 3.35 3.43 3.32 3.4 22,039
05/15/2015 3.4 3.45 3.33 3.37 10,946
05/14/2015 3.4 3.4599 3.375 3.39 13,193
05/13/2015 3.4 3.46 3.36 3.36 10,537
05/12/2015 3.37 3.45 3.35 3.4 15,512
05/11/2015 3.4 3.47 3.4 3.42 25,933
05/08/2015 3.43 3.44 3.25 3.41 8,796
05/07/2015 3.4 3.4747 3.33 3.38 11,406
05/06/2015 3.4812 3.4938 3.4 3.42 11,096
05/05/2015 3.43 3.47 3.35 3.46 17,241
05/04/2015 3.41 3.43 3.36 3.39 5,232
05/01/2015 3.4 3.46 3.4 3.41 946
04/30/2015 3.41 3.44 3.36 3.4 6,034
04/29/2015 3.4 3.45 3.3708 3.45 1,679
04/28/2015 3.364 3.42 3.32 3.38 6,733
04/27/2015 3.38 3.44 3.34 3.36 16,351
04/24/2015 3.43 3.46 3.36 3.36 39,855
04/23/2015 3.49 3.49 3.4 3.435 1,875
04/22/2015 3.5 3.5 3.4 3.47 8,461
04/21/2015 3.45 3.49 3.45 3.47 11,502
04/20/2015 3.31 3.47 3.261 3.47 39,563
04/17/2015 3.4 3.45 3.265 3.4 6,607
04/16/2015 3.42 3.45 3.33 3.33 6,302
04/15/2015 3.35 3.49 3.35 3.45 20,023
04/14/2015 3.301 3.41 3.3 3.34 20,099
04/13/2015 3.25 3.39 3.25 3.36 30,754
04/10/2015 3.2961 3.35 3.2872 3.3 1,464
04/09/2015 3.36 3.36 3.2501 3.29 5,300
04/08/2015 3.36 3.36 3.25 3.35 9,722
04/07/2015 3.25 3.3836 3.18 3.36 38,329
04/06/2015 3.19 3.26 3.12 3.14 3,452
04/02/2015 3.081 3.26 3.08 3.23 9,808
04/01/2015 3.18 3.27 3.08 3.22 71,332
03/31/2015 3.27 3.34 3.1535 3.25 9,335
03/30/2015 3.211 3.31 3.19 3.31 43,760
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?