RLOG

Rand Logistics, Inc. Historical Stock Prices

$6.28
*  
0.02
0.32%
Get RLOG Alerts
*Delayed - data as of Aug. 27, 2014 14:53 ET  -  Find a broker to begin trading RLOG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    RLOG Real Time
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
14:53  6.25  6.3499  6.25  6.28 2,448
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
07/22/2014 5.77 6.03 5.77 5.95 22,079
07/21/2014 5.84 5.97 5.75 5.82 63,350
07/18/2014 5.81 5.99 5.81 5.86 7,920
07/17/2014 5.89 5.95 5.84 5.84 8,044
07/16/2014 6.0399 6.0399 5.89 5.89 621
07/15/2014 6.03 6.03 5.84 5.89 509
07/14/2014 5.7 5.94 5.7 5.8 4,501
07/11/2014 5.89 5.89 5.61 5.64 11,870
07/10/2014 5.9 6.06 5.86 5.885 2,938
07/09/2014 6.13 6.13 5.95 5.96 4,084
07/08/2014 6.08 6.09 5.95 5.97 77,626
07/07/2014 6.04 6.07 5.9 5.98 42,499
07/03/2014 6.04 6.09 5.99 6.05 3,443
07/02/2014 6.08 6.11 5.87 6.04 12,313
07/01/2014 6 6.1 5.94 6.02 26,160
06/30/2014 5.87 6.09 5.87 6 13,163
06/27/2014 5.98 6.11 5.8725 6.11 11,805
06/26/2014 6.084 6.084 5.85 5.94 11,485
06/25/2014 6.011 6.07 5.99 6 5,432
06/24/2014 6.11 6.11 5.99 6.07 5,172
06/23/2014 6.03 6.21 5.96 6.1 15,001
06/20/2014 6.05 6.11 5.97 6 6,662
06/19/2014 6.11 6.11 5.96 6.02 4,778
06/18/2014 6.24 6.24 6 6.11 16,113
06/17/2014 6.17 6.17 5.9 6.07 16,138
06/16/2014 5.91 6.11 5.86 5.97 45,830
06/13/2014 5.86 6.095 5.8201 5.91 18,058
06/12/2014 6.73 6.73 5.9002 6.24 15,692
06/11/2014 6.18 6.18 5.9 6.15 32,029
06/10/2014 6.23 6.2309 5.98 6.08 16,321
06/09/2014 5.95 6.23 5.9001 6.12 18,939
06/06/2014 6.03 6.1 5.87 6 9,368
06/05/2014 5.89 6.1 5.89 6.05 12,280
06/04/2014 5.76 6.02 5.76 5.9 15,411
06/03/2014 5.9 5.92 5.76 5.81 6,808
06/02/2014 5.91 5.94 5.76 5.76 3,877
05/30/2014 5.85 5.96 5.71 5.93 19,826
05/29/2014 5.83 5.9199 5.75 5.85 16,524
05/28/2014 5.8 5.93 5.72 5.81 31,494
05/27/2014 5.76 5.97 5.75 5.81 19,756
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?