| RAND LOGISTICS Add to My Watchlist | (NSDQ: RLOG) |
| Rand Logistics | 3.73 | +0.32 (+9.38%) | 35,122 |
| Historical Data for RLOG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.59 | 3.97 | 3.59 | 35,122 | 3.73 | +0.32 +9.38% |
| 02/08/10 | 3.36 | 3.55 | 3.36 | 12,365 | 3.41 | -0.09 -2.57% |
| 02/05/10 | 3.50 | 3.50 | 3.50 | 465 | 3.50 | +0.02 +0.57% |
| 02/04/10 | 3.31 | 3.48 | 3.30 | 28,089 | 3.48 | +0.10 +2.96% |
| 02/03/10 | 3.44 | 3.50 | 3.35 | 48,976 | 3.38 | +0.03 +0.90% |
| 02/02/10 | 3.25 | 3.35 | 3.25 | 1,950 | 3.35 | 0.00 0.00% |
| 02/01/10 | 3.31 | 3.48 | 3.24 | 16,331 | 3.35 | +0.11 +3.40% |
| 01/29/10 | 3.25 | 3.25 | 3.24 | 4,088 | 3.24 | -0.01 -0.31% |
| 01/28/10 | 3.26 | 3.26 | 3.24 | 14,200 | 3.25 | +0.02 +0.62% |
| 01/27/10 | 3.23 | 3.23 | 3.23 | 0 | 3.23 | 0.00 0.00% |
| 01/26/10 | 3.30 | 3.31 | 3.23 | 19,465 | 3.23 | -0.02 -0.62% |
| 01/25/10 | 3.31 | 3.31 | 3.21 | 12,669 | 3.25 | -0.05 -1.51% |
| 01/22/10 | 3.30 | 3.30 | 3.27 | 3,700 | 3.30 | 0.00 0.00% |
| 01/21/10 | 3.51 | 3.51 | 3.17 | 104,650 | 3.30 | -0.27 -7.56% |
| 01/20/10 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | 0.00 0.00% |
| 01/19/10 | 3.60 | 3.61 | 3.57 | 71,350 | 3.57 | -0.03 -0.83% |
| 01/18/10 | 3.60 | 3.60 | 3.60 | 0 | 3.60 | 0.00 0.00% |
| 01/15/10 | 3.53 | 3.65 | 3.53 | 10,625 | 3.60 | 0.00 0.00% |
| 01/14/10 | 3.49 | 3.60 | 3.49 | 31,253 | 3.60 | +0.11 +3.15% |
| 01/13/10 | 3.50 | 3.56 | 3.33 | 4,778 | 3.49 | -0.05 -1.41% |
| 01/12/10 | 3.62 | 3.62 | 3.54 | 335,242 | 3.54 | -0.06 -1.67% |
| 01/11/10 | 3.60 | 3.65 | 3.39 | 25,639 | 3.60 | 0.00 0.00% |
| 01/08/10 | 3.65 | 3.65 | 3.60 | 680 | 3.60 | 0.00 0.00% |
| 01/07/10 | 3.66 | 3.66 | 3.60 | 2,026 | 3.60 | -0.05 -1.37% |
| 01/06/10 | 3.60 | 3.74 | 3.60 | 8,025 | 3.65 | +0.05 +1.39% |
| 01/05/10 | 3.29 | 3.93 | 3.29 | 19,522 | 3.60 | +0.36 +11.11% |
| 01/04/10 | 3.21 | 3.24 | 3.21 | 2,600 | 3.24 | +0.04 +1.25% |
| 01/01/10 | 3.20 | 3.20 | 3.20 | 0 | 3.20 | 0.00 0.00% |
| 12/31/09 | 3.15 | 3.30 | 3.15 | 13,500 | 3.20 | +0.05 +1.59% |
| 12/30/09 | 3.15 | 3.18 | 3.12 | 35,819 | 3.15 | 0.00 0.00% |
| 12/29/09 | 3.05 | 3.15 | 3.05 | 21,216 | 3.15 | +0.01 +0.32% |
| 12/28/09 | 3.11 | 3.14 | 3.11 | 5,600 | 3.14 | +0.05 +1.61% |
| 12/25/09 | 3.10 | 3.15 | 3.08 | 12,735 | 3.09 | 0.00 0.00% |
| 12/24/09 | 3.10 | 3.15 | 3.08 | 12,735 | 3.09 | +0.04 +1.31% |
| 12/23/09 | 3.10 | 3.25 | 3.05 | 26,954 | 3.05 | -0.06 -1.93% |
| 12/22/09 | 3.14 | 3.36 | 3.11 | 31,650 | 3.11 | -0.02 -0.54% |
| 12/21/09 | 3.10 | 3.13 | 3.08 | 13,064 | 3.13 | +0.09 +2.86% |
| 12/18/09 | 3.13 | 3.13 | 3.04 | 6,500 | 3.04 | -0.09 -2.88% |
| 12/17/09 | 3.12 | 3.13 | 3.09 | 6,204 | 3.13 | +0.03 +0.97% |
| 12/16/09 | 3.19 | 3.20 | 3.09 | 26,460 | 3.10 | -0.09 -2.82% |
| 12/15/09 | 3.12 | 3.19 | 3.08 | 24,609 | 3.19 | +0.14 +4.59% |
| 12/14/09 | 3.09 | 3.10 | 3.05 | 6,293 | 3.05 | -0.02 -0.65% |
| 12/11/09 | 3.10 | 3.15 | 3.07 | 12,470 | 3.07 | -0.01 -0.32% |
| 12/10/09 | 3.10 | 3.10 | 3.08 | 2,650 | 3.08 | -0.02 -0.65% |
| 12/09/09 | 3.12 | 3.19 | 3.10 | 5,305 | 3.10 | +0.03 +0.98% |
| 12/08/09 | 3.15 | 3.15 | 3.07 | 6,800 | 3.07 | -0.05 -1.60% |
| 12/07/09 | 3.18 | 3.38 | 3.10 | 9,547 | 3.12 | -0.01 -0.32% |
| 12/04/09 | 3.13 | 3.18 | 3.13 | 28,300 | 3.13 | +0.05 +1.62% |
| 12/03/09 | 3.12 | 3.13 | 3.08 | 6,933 | 3.08 | -0.01 -0.32% |
| 12/02/09 | 3.13 | 3.15 | 3.08 | 31,554 | 3.09 | -0.04 -1.28% |
| \/ Download Data To Spreadsheet | ||||||
