Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roadrunner Transportation Systems Inc (NY: RRTS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.25 20.73 19.57 20.61 626,022 +0.72(+3.62%)
Oct 30, 2014 21.83 21.83 19.82 19.89 808,126 -2.11(-9.59%)
Oct 29, 2014 23.08 23.21 21.98 22.00 298,199 -1.03(-4.47%)
Oct 28, 2014 22.56 23.13 22.33 23.03 184,731 +0.66(+2.95%)
Oct 27, 2014 21.97 22.59 22.12 22.37 137,746 +0.25(+1.13%)
Oct 24, 2014 22.72 22.72 22.06 22.12 218,220 -0.51(-2.25%)
Oct 23, 2014 22.68 23.00 22.44 22.63 128,549 +0.24(+1.07%)
Oct 22, 2014 22.93 22.96 22.34 22.39 173,687 -0.43(-1.88%)
Oct 21, 2014 22.52 22.85 22.22 22.82 112,781 +0.48(+2.15%)
Oct 20, 2014 22.00 22.37 22.00 22.34 143,122 +0.23(+1.04%)
Oct 17, 2014 22.12 22.29 21.81 22.11 159,465 +0.31(+1.42%)
Oct 16, 2014 20.68 22.03 20.65 21.80 338,854 +0.78(+3.71%)
Oct 15, 2014 20.57 21.24 20.06 21.02 242,060 +0.14(+0.67%)
Oct 14, 2014 21.13 21.56 20.85 20.88 219,034 -0.07(-0.33%)
Oct 13, 2014 20.98 21.36 20.72 20.95 187,511 -0.02(-0.10%)
Oct 10, 2014 21.04 21.65 20.90 20.97 194,250 -0.19(-0.90%)
Oct 09, 2014 22.18 22.18 21.15 21.16 202,366 -0.99(-4.47%)
Oct 08, 2014 21.67 22.25 21.37 22.15 121,992 +0.39(+1.79%)
Oct 07, 2014 22.01 22.11 21.74 21.76 171,497 -0.40(-1.81%)
Oct 06, 2014 22.52 22.81 22.15 22.16 107,199 -0.32(-1.42%)
Oct 03, 2014 22.86 22.97 22.48 22.48 106,832 -0.11(-0.49%)
Oct 02, 2014 22.13 22.74 21.90 22.59 96,780 +0.48(+2.17%)
Oct 01, 2014 22.81 22.81 22.04 22.11 245,433 -0.68(-2.98%)
Sep 30, 2014 23.07 23.47 22.74 22.79 323,513 -0.24(-1.04%)
Sep 29, 2014 22.87 23.19 22.87 23.03 221,354 -0.16(-0.69%)
Sep 26, 2014 23.74 24.00 22.72 23.19 428,170 -0.54(-2.28%)
Sep 25, 2014 24.73 24.77 23.07 23.73 584,986 -1.43(-5.68%)
Sep 24, 2014 25.22 25.37 24.69 25.16 73,611 -0.08(-0.32%)
Sep 23, 2014 25.41 25.56 25.24 25.24 143,509 -0.32(-1.25%)
Sep 22, 2014 25.67 25.67 25.14 25.56 110,542 -0.27(-1.05%)
Sep 19, 2014 26.41 26.71 25.42 25.83 440,649 -0.35(-1.34%)
Sep 18, 2014 25.87 26.20 25.87 26.18 82,766 +0.42(+1.63%)
Sep 17, 2014 25.49 25.95 25.40 25.76 94,678 +0.35(+1.38%)
Sep 16, 2014 25.43 25.76 25.34 25.41 92,197 -0.13(-0.51%)
Sep 15, 2014 25.92 26.10 25.50 25.54 139,426 -0.43(-1.66%)
Sep 12, 2014 26.17 26.32 25.86 25.97 100,735 -0.15(-0.57%)
Sep 11, 2014 26.09 26.40 25.87 26.12 101,384 -0.03(-0.11%)
Sep 10, 2014 25.88 26.20 25.71 26.15 148,213 +0.27(+1.04%)
Sep 09, 2014 26.44 26.55 25.80 25.88 107,557 -0.64(-2.41%)
Sep 08, 2014 25.91 26.53 25.91 26.52 174,924 +0.59(+2.28%)
Sep 05, 2014 25.81 26.08 25.73 25.93 73,277 +0.01(+0.04%)
Sep 04, 2014 25.20 25.98 25.09 25.92 185,057 +0.76(+3.02%)
Sep 03, 2014 25.58 25.58 25.09 25.16 77,859 -0.29(-1.14%)
Sep 02, 2014 25.29 25.70 25.19 25.45 179,805 +0.27(+1.07%)
Aug 29, 2014 24.92 25.18 25.18 25.18 63,600 +0.24(+0.96%)
Aug 28, 2014 24.97 25.21 24.97 24.94 77,955 -0.06(-0.24%)
Aug 27, 2014 25.19 25.19 24.92 25.00 70,108 -0.12(-0.48%)
Aug 26, 2014 25.26 25.26 25.01 25.12 91,404 -0.14(-0.55%)
Aug 25, 2014 25.49 25.62 25.17 25.26 63,450 -0.01(-0.04%)
Aug 22, 2014 25.26 25.45 24.88 25.27 101,363 -0.02(-0.08%)
Aug 21, 2014 25.54 25.54 24.95 25.29 120,903 -0.22(-0.86%)
Aug 20, 2014 25.76 25.88 25.29 25.51 103,584 -0.35(-1.35%)
Aug 19, 2014 25.86 26.17 25.68 25.86 222,518 +0.21(+0.82%)
Aug 18, 2014 25.56 25.64 25.20 25.65 286,067 +0.36(+1.42%)
Aug 15, 2014 25.84 25.84 25.06 25.29 162,035 -0.26(-1.02%)
Aug 14, 2014 25.63 25.69 25.27 25.55 124,241 -0.03(-0.12%)
Aug 13, 2014 25.52 25.89 25.29 25.58 145,045 +0.26(+1.03%)
Aug 12, 2014 24.79 25.43 24.79 25.32 207,098 +0.48(+1.93%)
Aug 11, 2014 25.00 25.38 24.78 24.84 198,248 -0.09(-0.36%)
Aug 08, 2014 24.65 24.95 24.62 24.93 105,872 +0.32(+1.30%)
Aug 07, 2014 24.74 24.98 24.59 24.61 147,788 +0.00(+0.00%)
Aug 06, 2014 24.13 24.90 24.09 24.61 160,809 +0.25(+1.03%)
Aug 05, 2014 24.55 24.98 24.14 24.36 169,298 -0.29(-1.18%)
Aug 04, 2014 24.65 24.72 24.27 24.65 246,031 +0.14(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.