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
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
2017-11-20 0.6003 0.6003 0.5621 0.578 18,971
2017-11-17 0.66 0.6799 0.5895 0.6101 90,207
2017-11-16 0.5641 0.591 0.5221 0.5401 13,685
2017-11-15 0.839 0.839 0.6905 0.7199 31,758
2017-11-14 0.68 0.70 0.64 0.70 59,378
2017-11-13 0.7001 0.719 0.665 0.6705 8,617
2017-11-10 0.787 0.84 0.6902 0.72 33,799
2017-11-09 0.719 0.774 0.62 0.6601 16,656
2017-11-08 1.25 1.25 0.70 0.7305 230,554
2017-11-07 0.72 1.64 0.68 1.64 1,297,837
2017-11-06 0.47 0.505 0.42 0.45 71,441
2017-11-03 0.39 0.4699 0.354 0.41 64,069

» More Rand Logistics Stock Price History

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