Rand Logistics Inc (RLOG) Historical Stock Data

Historical Data

In the past 30 trading days, RLOG is down -0.83% a day on average. There have been 9 days where Rand Logistics Inc closed green and 21 days where RLOG closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-08	17.00	16.85	↓$0.15 (-0.88%)	16.75	17.02	614K
2020-10-07	17.22	16.98	↓$0.24 (-1.39%)	16.93	17.30	411.20K
2020-10-06	17.47	17.21	↓$0.26 (-1.49%)	16.95	17.53	746.70K
2020-10-05	17.57	17.31	↓$0.26 (-1.48%)	17.16	17.69	837.20K
2020-10-02	17.96	17.55	↓$0.41 (-2.28%)	17.46	17.99	390.40K
2020-10-01	17.92	18.03	↑$0.11 (0.61%)	17.54	18.10	898.10K
2020-09-30	17.80	17.70	↓$0.10 (-0.56%)	17.48	17.95	851.10K
2020-09-29	18.59	17.72	↓$0.87 (-4.68%)	17.72	18.61	0.97M
2020-09-28	19.46	18.62	↓$0.84 (-4.32%)	18.52	19.50	448.10K
2020-09-25	19.36	19.29	↓$0.07 (-0.36%)	18.90	19.36	279.90K
2020-09-24	19.40	19.42	↑$0.02 (0.10%)	19.22	19.73	762.20K
2020-09-23	19.60	19.34	↓$0.26 (-1.33%)	19.34	19.76	391.30K
2020-09-22	19.30	19.68	↑$0.38 (1.97%)	19.09	19.68	479.90K
2020-09-21	19.77	19.28	↓$0.49 (-2.48%)	19.27	19.77	396.30K
2020-09-18	20.39	20.10	↓$0.29 (-1.42%)	19.87	20.43	614.60K
2020-09-17	20.09	20.40	↑$0.31 (1.54%)	19.95	20.45	444.10K
2020-09-16	20.07	20.28	↑$0.21 (1.05%)	19.99	20.44	744.70K
2020-09-15	20.35	20.04	↓$0.31 (-1.52%)	19.70	20.50	662.20K
2020-09-14	20.21	20.28	↑$0.07 (0.35%)	19.88	20.40	521.40K
2020-09-11	20.63	20.10	↓$0.53 (-2.57%)	20.04	20.65	511.60K
2020-09-10	20.92	20.59	↓$0.33 (-1.58%)	20.55	20.95	516.20K
2020-09-09	20.93	20.80	↓$0.13 (-0.62%)	20.40	21.16	1.22M
2020-09-08	20.67	20.76	↑$0.09 (0.44%)	20.46	21.17	604.20K
2020-09-04	20.70	20.72	↑$0.02 (0.10%)	20.28	20.92	1.33M
2020-09-03	21.04	20.68	↓$0.36 (-1.71%)	20.25	21.12	1.12M
2020-09-02	21.24	21.05	↓$0.19 (-0.89%)	20.77	21.45	357.10K
2020-09-01	21.52	21.18	↓$0.34 (-1.58%)	21.00	21.55	462.20K
2020-08-31	22.17	21.40	↓$0.77 (-3.47%)	21.32	22.29	741.50K
2020-08-28	20.92	22.40	↑$1.48 (7.07%)	20.88	22.63	1.39M
2020-08-27	21.25	20.95	↓$0.30 (-1.41%)	20.76	21.25	407.90K