RLOG

Rand Logistics, Inc. Historical Stock Prices

$5.5
*  
0.08
1.43%
Get RLOG Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading RLOG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    RLOG After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  5.66  5.68  5.41  5.50 6,028
10/23/2014 5.58 5.6699 5.461 5.58 20,765
10/22/2014 5.64 5.67 5.56 5.57 16,867
10/21/2014 5.63 5.65 5.47 5.59 8,301
10/20/2014 5.68 5.68 5.47 5.59 104,127
10/17/2014 5.53 5.68 5.345 5.68 40,626
10/16/2014 5.33 5.64 5.23 5.62 9,603
10/15/2014 5.05 5.26 4.8194 5.26 10,291
10/14/2014 5.33 5.48 4.94 5.26 35,100
10/13/2014 5.44 5.5003 5.28 5.28 15,824
10/10/2014 5.36 5.55 5.31 5.46 14,920
10/09/2014 5.52 5.64 5.35 5.35 14,923
10/08/2014 5.37 5.61 5.37 5.48 15,567
10/07/2014 5.59 5.59 5.36 5.41 32,300
10/06/2014 5.57 5.59 5.41 5.49 4,695
10/03/2014 5.51 5.57 5.35 5.41 14,955
10/02/2014 5.62 5.62 5.45 5.51 11,257
10/01/2014 5.65 5.65 5.5 5.54 72,976
09/30/2014 5.6 5.7 5.6 5.7 2,425
09/29/2014 5.56 5.65 5.56 5.58 4,426
09/26/2014 5.62 5.7869 5.51 5.53 5,723
09/25/2014 5.8 5.8 5.5 5.55 10,544
09/24/2014 5.85 5.85 5.65 5.7 3,110
09/23/2014 5.8 5.97 5.66 5.68 15,216
09/22/2014 5.84 5.91 5.74 5.86 14,604
09/19/2014 5.81 5.98 5.58 5.91 41,836
09/18/2014 5.98 6.1 5.8 5.89 17,181
09/17/2014 5.91 6.11 5.91 6 4,415
09/16/2014 6.03 6.1299 5.83 6 18,404
09/15/2014 6.1 6.27 6.08 6.08 5,241
09/12/2014 6.31 6.35 6.0653 6.1 5,560
09/11/2014 6.5642 6.5642 6.23 6.23 12,076
09/10/2014 6.44 6.607 6.24 6.25 7,336
09/09/2014 6.5 6.54 6.4 6.4 9,618
09/08/2014 6.58 6.61 6.45 6.45 9,700
09/05/2014 6.35 6.45 6.3 6.45 4,530
09/04/2014 6.413 6.45 6.35 6.35 2,583
09/03/2014 6.34 6.49 6.33 6.44 11,484
09/02/2014 6.3 6.3 6.272 6.29 2,388
08/29/2014 6.2899 6.3 6.2401 6.3 1,201
08/28/2014 6.29 6.29 6.29 6.29 00
08/27/2014 6.25 6.3499 6.22 6.29 2,738
08/26/2014 6.31 6.31 6.15 6.26 2,332
08/25/2014 6.18 6.2 6.1 6.1 11,906
08/22/2014 6.39 6.43 6.35 6.35 2,863
08/21/2014 6.38 6.47 6.38 6.39 2,593
08/20/2014 6.62 6.62 6.41 6.49 7,900
08/19/2014 6.51 6.63 6.36 6.49 20,303
08/18/2014 6.49 6.65 6.46 6.5 13,026
08/15/2014 6.47 6.61 6.3 6.46 9,884
08/14/2014 6.47 6.49 6.32 6.45 22,129
08/13/2014 6.59 6.59 6.11 6.27 40,678
08/12/2014 6.23 6.29 6.0001 6.16 10,575
08/11/2014 6.1 6.24 5.94 6.1 16,063
08/08/2014 6.09 6.1899 5.95 6.1899 9,578
08/07/2014 6.25 6.25 5.948 6.15 5,462
08/06/2014 6.25 6.25 6.05 6.25 13,193
08/05/2014 6.25 6.25 6.1 6.17 13,305
08/04/2014 6.16 6.23 6.11 6.23 10,724
08/01/2014 6.03 6.17 6.03 6.16 18,392
07/31/2014 6.11 6.11 6.035 6.1 11,089
07/30/2014 6.17 6.17 6.1 6.1 9,901
07/29/2014 6 6.1 6 6.09 24,180
07/28/2014 6.02 6.09 5.92 5.99 8,008
07/25/2014 5.98 6.1 5.98 6.06 7,605
07/24/2014 6.03 6.17 5.82 6.14 29,550
07/23/2014 6.025 6.05 5.88 5.96 21,714
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?