Rand Logistics, Inc.: NASDAQ:RLOG historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	5.83	5.99	5.71	5.90	32,699
May 16, 2013	5.64	5.83	5.64	5.82	19,384
May 15, 2013	5.61	5.79	5.52	5.70	20,342
May 14, 2013	5.75	5.75	5.58	5.65	18,440
May 13, 2013	5.86	5.86	5.61	5.63	22,006
May 10, 2013	5.77	5.94	5.73	5.86	13,710
May 9, 2013	5.72	5.85	5.71	5.72	21,305
May 8, 2013	5.84	5.86	5.71	5.77	13,107
May 7, 2013	5.77	5.93	5.70	5.93	36,060
May 6, 2013	5.80	5.83	5.65	5.74	9,565
May 3, 2013	5.57	5.84	5.57	5.82	37,882
May 2, 2013	5.34	5.53	5.34	5.47	16,454
May 1, 2013	5.81	5.85	5.27	5.33	94,576
Apr 30, 2013	5.71	5.86	5.71	5.82	10,763
Apr 29, 2013	5.78	5.80	5.57	5.71	45,845
Apr 26, 2013	5.77	5.89	5.57	5.75	27,551
Apr 25, 2013	5.77	5.82	5.53	5.78	31,425
Apr 24, 2013	5.67	5.77	5.67	5.75	8,495
Apr 23, 2013	5.76	5.76	5.47	5.66	12,397
Apr 22, 2013	5.32	5.73	5.27	5.72	15,648
Apr 19, 2013	5.21	5.34	5.20	5.31	30,916
Apr 18, 2013	5.40	5.40	5.10	5.22	17,212
Apr 17, 2013	5.37	5.49	5.26	5.37	33,020
Apr 16, 2013	5.49	5.55	5.37	5.44	20,347
Apr 15, 2013	5.82	5.82	5.33	5.38	46,206
Apr 12, 2013	5.82	5.89	5.70	5.85	11,495
Apr 11, 2013	5.56	5.91	5.50	5.83	56,903
Apr 10, 2013	5.54	5.72	5.54	5.55	77,523
Apr 9, 2013	5.72	5.74	5.51	5.54	19,135
Apr 8, 2013	5.58	5.74	5.58	5.69	19,044