RLOG

Rand Logistics, Inc. Historical Stock Prices

$3.96
*  
0.05
1.28%
Get RLOG Alerts
*Delayed - data as of Dec. 17, 2014  -  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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  3.99  4.01  3.9116  3.96 13,738
12/16/2014 3.68 4 3.68 3.91 119,889
12/15/2014 3.87 3.9 3.72 3.72 64,588
12/12/2014 3.95 4.08 3.86 3.88 67,387
12/11/2014 4 4.06 3.91 3.99 34,108
12/10/2014 4.23 4.24 3.95 3.95 51,513
12/09/2014 4.26 4.39 4.22 4.282 21,281
12/08/2014 4.389 4.408 4.27 4.345 51,955
12/05/2014 4.37 4.5 4.35 4.39 55,118
12/04/2014 4.43 4.45 4.34 4.34 19,177
12/03/2014 4.5 4.5 4.3 4.36 1,214,987
12/02/2014 4.4009 4.49 4.4009 4.47 19,132
12/01/2014 4.34 4.5 4.34 4.45 10,536
11/28/2014 4.5 4.72 4.29 4.33 18,801
11/26/2014 4.46 4.49 4.4332 4.49 2,341
11/25/2014 4.58 4.5935 4.41 4.45 13,109
11/24/2014 4.31 4.48 4.31 4.48 16,959
11/21/2014 4.95 4.95 4.32 4.33 31,913
11/20/2014 4.87 4.87 4.46 4.57 28,746
11/19/2014 4.73 4.92 4.66 4.68 18,153
11/18/2014 4.96 4.9699 4.72 4.73 12,686
11/17/2014 4.82 4.89 4.79 4.79 6,264
11/14/2014 4.86 4.99 4.84 4.85 14,773
11/13/2014 4.95 5.01 4.91 4.91 10,366
11/12/2014 5.08 5.13 5.01 5.01 9,724
11/11/2014 5.2 5.24 5.08 5.12 19,235
11/10/2014 5.23 5.28 5.16 5.185 22,452
11/07/2014 5.31 5.35 5.3 5.31 1,131
11/06/2014 5.25 5.35 5.23 5.3 22,266
11/05/2014 5.28 5.4 5.21 5.25 65,360
11/04/2014 5.35 5.59 5.28 5.28 24,492
11/03/2014 5.52 5.6699 5.41 5.41 8,919
10/31/2014 5.4 5.64 5.4 5.48 10,204
10/30/2014 5.55 5.62 5.42 5.58 13,484
10/29/2014 5.46 5.6 5.45 5.6 1,907
10/28/2014 5.55 5.58 5.36 5.36 6,937
10/27/2014 5.43 5.65 5.3 5.4 64,974
10/24/2014 5.56 5.68 5.41 5.5 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
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?