RAND LOGISTICS Historical Stock Price

Below is the stock price history for Rand Logistics RLOG. Data is recorded each day for the historical open, high, low, close and volume. The Rand Logistics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Rand Logistics Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-04 0.155 0.159 0.148 0.1492 77,101
2018-01-03 0.1472 0.157 0.1472 0.15 59,163
2018-01-02 0.1515 0.153 0.145 0.1465 48,115
2017-12-29 0.1615 0.162 0.155 0.156 66,838
2017-12-28 0.157 0.168 0.157 0.168 131,376
2017-12-27 0.165 0.174 0.1616 0.17 42,467
2017-12-26 0.1601 0.165 0.158 0.1601 59,900
2017-12-22 0.205 0.205 0.151 0.17 49,783
2017-12-21 0.1877 0.1877 0.1781 0.1799 11,802
2017-12-20 0.215 0.215 0.1776 0.1776 96,676
2017-12-19 0.1921 0.2015 0.192 0.192 36,428
2017-12-18 0.2167 0.22 0.2066 0.209 46,520
2017-12-15 0.216 0.2644 0.216 0.221 76,254
2017-12-14 0.20 0.225 0.1941 0.206 50,687
2017-12-13 0.218 0.218 0.2015 0.204 41,432
2017-12-12 0.2215 0.234 0.2172 0.2172 28,710
2017-12-11 0.23 0.238 0.222 0.222 9,633
2017-12-08 0.26 0.26 0.231 0.2433 14,672
2017-12-07 0.20 0.2551 0.20 0.221 102,360
2017-12-06 0.255 0.255 0.23 0.2349 54,216
2017-12-05 0.2475 0.2954 0.2475 0.253 134,264
2017-12-04 0.275 0.2755 0.245 0.25 36,562
2017-12-01 0.295 0.295 0.2773 0.2774 25,489
2017-11-30 0.32 0.33 0.282 0.2875 74,030
2017-11-29 0.305 0.305 0.29 0.2975 4,900
2017-11-28 0.306 0.32 0.301 0.31 25,022
2017-11-27 0.29 0.36 0.264 0.335 75,829
2017-11-24 0.28 0.31 0.28 0.309 128,576
2017-11-22 0.4505 0.49 0.3649 0.3683 176,647
2017-11-21 0.5799 0.60 0.5401 0.58 4,735

» More Rand Logistics Stock Price History

To see other companies like Rand Logistics (RLOG), view our stock market today for news, and other data.