NASDAQ, RLOG End of Day and Historical Stock Data [Rand Logistics Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, RLOG: Rand Logistics Inc

04 Jan 2018

LAST: 0.1520	CHANGE: 0.01	OPEN: 0.1590	HIGH: 0.1590	ASK: 0.2500	VOLUME: 2.19M
LAST: 0.1520	CHG(%): 4.83	PREV: 0.1450	LOW: 0.1450	BID: 228.9900

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Jan 18	0.1590	0.1590	0.1450	0.1520	2.19M
03 Jan 18	0.1500	0.1590	0.1450	0.1450	2.01M
02 Jan 18	0.1500	0.1580	0.1450	0.1470	1.55M
01 Jan 18	0.1600	0.1600	0.1600	0.1600	0
29 Dec 17	0.1600	0.1700	0.1500	0.1600	1.63M
28 Dec 17	0.1750	0.1750	0.1550	0.1630	2.59M
27 Dec 17	0.1610	0.1750	0.1600	0.1740	1.84M
26 Dec 17	0.1600	0.1700	0.1600	0.1600	1.32M
25 Dec 17	0.1600	0.1600	0.1600	0.1600	0
22 Dec 17	0.2000	0.2100	0.1500	0.1600	3M

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date: