RLOG

Historical Stock Prices

$2.6
*  
0.17
7%
Get RLOG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading RLOG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 2.59 2.79 2.53 2.6 9,085
08/27/2015 2.5 2.74 2.43 2.43 14,040
08/26/2015 2.45 2.48 2.41 2.45 11,513
08/25/2015 2.5 2.5 2.39 2.4 24,376
08/24/2015 2.451 2.68 2.45 2.48 17,240
08/21/2015 2.48 2.515 2.45 2.5 8,082
08/20/2015 2.5 2.63 2.49 2.5 8,700
08/19/2015 2.53 2.72 2.49 2.5 15,101
08/18/2015 2.85 2.85 2.53 2.54 24,952
08/17/2015 2.61 2.61 2.56 2.56 9,852
08/14/2015 2.62 2.64 2.59 2.61 4,098
08/13/2015 2.66 2.76 2.61 2.66 11,473
08/12/2015 2.7 2.7 2.7 2.7 373
08/11/2015 2.9 2.91 2.6008 2.7 12,058
08/10/2015 2.74 2.8 2.61 2.69 12,096
08/07/2015 2.75 2.93 2.65 2.65 18,963
08/06/2015 2.75 3.0499 2.69 2.69 41,368
08/05/2015 2.74 3.08 2.73 2.73 11,350
08/04/2015 2.75 2.81 2.73 2.73 31,970
08/03/2015 2.8 3.01 2.73 2.73 21,609
07/31/2015 2.78 2.98 2.78 2.8 11,600
07/30/2015 2.9 2.9 2.77 2.79 24,554
07/29/2015 3.16 3.16 2.88 2.89 7,710
07/28/2015 2.88 2.93 2.82 2.82 33,708
07/27/2015 2.91 3.03 2.88 2.88 8,302
07/24/2015 3.07 3.1 2.95 2.96 20,081
07/23/2015 3.11 3.115 3.06 3.06 27,982
07/22/2015 3.1 3.15 3.1 3.12 19,333
07/21/2015 3.16 3.16 3.1 3.12 59,606
07/20/2015 3.171 3.2 3.17 3.17 9,409
07/17/2015 3.21 3.22 3.13 3.18 52,813
07/16/2015 3.17 3.17 3.17 3.17 117
07/15/2015 3.215 3.215 3.15 3.17 160,716
07/14/2015 3.2 3.22 3.17 3.22 11,653
07/13/2015 3.202 3.235 3.19 3.22 36,406
07/10/2015 3.27 3.27 3.18 3.22 38,523
07/09/2015 3.18 3.2 3.18 3.19 47,679
07/08/2015 3.18 3.18 3.13 3.16 137,986
07/07/2015 3.2 3.27 3.19 3.2 4,821
07/06/2015 3.12 3.34 3.12 3.21 33,050
07/02/2015 3.2 3.3 3.13 3.23 17,458
07/01/2015 3.2 3.22 3.18 3.18 49,372
06/30/2015 3.25 3.34 3.23 3.24 14,508
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
*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?