RLOG

Historical Stock Prices

$3.4
*  
0.07
2.1%
Get RLOG Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
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
03/27/2015 3.2 3.25 3.15 3.18 32,499
03/26/2015 3.15 3.19 3.15 3.15 2,921
03/25/2015 3.19 3.2 3.11 3.13 16,558
03/24/2015 3.26 3.26 3.05 3.19 57,120
03/23/2015 3.13 3.15 3.03 3.07 20,007
03/20/2015 3.04 3.13 3.04 3.08 33,824
03/19/2015 3.119 3.12 3.03 3.08 5,367
03/18/2015 3.05 3.1 3.02 3.06 10,726
03/17/2015 3.09 3.146 3.05 3.1 17,636
03/16/2015 3.08 3.17 3.02 3.05 70,082
03/13/2015 3.07 3.16 3.05 3.13 10,186
03/12/2015 3.15 3.18 3.15 3.15 6,634
03/11/2015 3 3.13 3 3.03 16,040
03/10/2015 3.08 3.11 2.96 3.02 84,475
03/09/2015 3.15 3.2 3.08 3.17 15,475
03/06/2015 3.3799 3.3799 3.21 3.23 7,584
03/05/2015 3.2 3.36 3.19 3.32 18,811
03/04/2015 3.34 3.34 3.14 3.31 7,922
03/03/2015 3.26 3.36 3.24 3.36 23,785
03/02/2015 3.31 3.31 3.11 3.26 54,250
02/27/2015 3.38 3.38 3.31 3.31 5,388
02/26/2015 3.51 3.51 3.27 3.34 24,353
02/25/2015 3.47 3.55 3.47 3.4801 6,318
02/24/2015 3.47 3.47 3.43 3.47 2,449
02/23/2015 3.553 3.65 3.4 3.41 8,909
02/20/2015 3.5 3.7 3.5 3.61 4,028
02/19/2015 3.47 3.75 3.44 3.5 22,546
02/18/2015 3.56 3.65 3.4 3.49 101,845
02/17/2015 3.59 3.61 3.495 3.54 127,330
02/13/2015 3.62 3.77 3.59 3.59 186,066
02/12/2015 3.655 3.66 3.55 3.59 21,056
02/11/2015 3.69 3.715 3.59 3.64 167,040
02/10/2015 3.67 3.72 3.6 3.72 48,221
02/09/2015 3.63 3.7 3.56 3.61 323,560
02/06/2015 3.76 3.76 3.5699 3.61 403,049
02/05/2015 3.98 3.98 3.5 3.5 59,605
02/04/2015 3.48 3.52 3.4 3.46 148,649
02/03/2015 3.3 3.5 3.3 3.49 151,996
02/02/2015 3.42 3.42 3.35 3.4 43,041
01/30/2015 3.42 3.43 3.36 3.41 50,782
01/29/2015 3.45 3.4501 3.37 3.4 54,517
01/28/2015 3.42 3.462 3.37 3.45 8,716
01/27/2015 3.48 3.52 3.4103 3.4305 26,035
01/26/2015 3.3561 3.48 3.3561 3.48 15,236
01/23/2015 3.4 3.48 3.39 3.42 3,441
01/22/2015 3.525 3.55 3.4199 3.42 14,846
01/21/2015 3.45 3.62 3.37 3.5 33,217
01/20/2015 3.44 3.525 3.35 3.45 46,374
*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?