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 (%)
Dec 31, 2018 0.4900 0.5100 0.4900 0.5000 560,400 +0.00(+0.00%)
Dec 28, 2018 0.5200 0.5300 0.4900 0.5000 866,100 +0.00(+0.38%)
Dec 27, 2018 0.4928 0.5328 0.4928 0.4981 380,549 -0.01(-2.56%)
Dec 26, 2018 0.4900 0.5754 0.4900 0.5112 413,049 -0.01(-1.69%)
Dec 24, 2018 0.5300 0.5600 0.4800 0.5200 698,700 -0.01(-1.89%)
Dec 21, 2018 0.5200 0.5600 0.5100 0.5300 442,400 +0.02(+3.90%)
Dec 20, 2018 0.5200 0.5499 0.4800 0.5101 427,962 -0.00(-0.23%)
Dec 19, 2018 0.5200 0.5499 0.5090 0.5113 335,096 -0.02(-3.71%)
Dec 18, 2018 0.5600 0.5982 0.5040 0.5310 254,081 -0.03(-6.08%)
Dec 17, 2018 0.6200 0.6200 0.5600 0.5654 330,456 -0.05(-8.81%)
Dec 14, 2018 0.6240 0.6500 0.6150 0.6200 218,500 -0.03(-4.62%)
Dec 13, 2018 0.6498 0.6750 0.6222 0.6500 335,380 +0.00(+0.36%)
Dec 12, 2018 0.6250 0.6750 0.6000 0.6477 385,402 +0.01(+1.20%)
Dec 11, 2018 0.6500 0.6900 0.6400 0.6400 154,334 -0.06(-9.09%)
Dec 10, 2018 0.6420 0.7250 0.6200 0.7040 565,969 +0.04(+6.67%)
Dec 07, 2018 0.6300 0.6900 0.6200 0.6600 446,900 +0.04(+6.21%)
Dec 06, 2018 0.6758 0.6974 0.6211 0.6214 200,683 -0.03(-4.40%)
Dec 04, 2018 0.7300 0.7300 0.6400 0.6500 258,200 -0.07(-9.72%)
Dec 03, 2018 0.7400 0.7500 0.6700 0.7200 630,269 +0.01(+1.98%)
Nov 30, 2018 0.7050 0.7490 0.6880 0.7060 578,100 +0.01(+0.93%)
Nov 29, 2018 0.6700 0.7497 0.6620 0.6995 885,698 -0.02(-2.83%)
Nov 28, 2018 0.6350 0.7200 0.6309 0.7199 349,178 +0.07(+10.75%)
Nov 27, 2018 0.6450 0.6500 0.6250 0.6500 189,507 +0.01(+2.01%)
Nov 26, 2018 0.6200 0.6699 0.6200 0.6372 336,407 +0.04(+6.20%)
Nov 23, 2018 0.5800 0.6200 0.5800 0.6000 72,500 +0.01(+1.20%)
Nov 21, 2018 0.5929 0.5929 0.5929 0 +0.03(+4.64%)
Nov 20, 2018 0.6000 0.6189 0.5111 0.5666 323,833 -0.03(-5.57%)
Nov 19, 2018 0.6000 0.6600 0.5900 0.6000 490,731 +0.02(+3.45%)
Nov 16, 2018 0.6400 0.6400 0.5300 0.5800 1,180,200 -0.03(-4.92%)
Nov 15, 2018 0.7000 0.7000 0.5900 0.6100 1,112,156 -0.08(-11.99%)
Nov 14, 2018 0.7040 0.7400 0.6700 0.6931 3,369,490 +0.05(+8.31%)
Nov 13, 2018 0.6500 0.6580 0.6200 0.6399 596,327 +0.02(+3.69%)
Nov 12, 2018 0.6492 0.6492 0.5683 0.6171 699,554 -0.03(-5.06%)
Nov 09, 2018 0.5300 0.6700 0.5100 0.6500 2,561,400 +0.13(+24.98%)
Nov 08, 2018 0.5100 0.5400 0.5001 0.5201 326,996 -0.01(-1.50%)
Nov 07, 2018 0.4762 0.5378 0.4620 0.5280 977,150 -0.02(-4.00%)
Nov 06, 2018 0.4819 0.5511 0.4819 0.5500 679,366 +0.05(+10.71%)
Nov 05, 2018 0.4991 0.5164 0.4795 0.4968 298,626 +0.01(+1.39%)
Nov 02, 2018 0.4900 0.5300 0.4800 0.4900 292,000 -0.02(-3.94%)
Nov 01, 2018 0.4577 0.5694 0.4500 0.5101 1,159,426 +0.05(+11.01%)
Oct 31, 2018 0.4940 0.4940 0.4300 0.4595 1,039,369 -0.01(-2.65%)
Oct 30, 2018 0.5081 0.5300 0.4700 0.4720 1,030,110 -0.06(-11.44%)
Oct 29, 2018 0.5200 0.5840 0.4552 0.5330 1,992,078 +0.02(+4.51%)
Oct 26, 2018 0.5500 0.9500 0.5000 0.5100 11,882,600 +0.09(+20.00%)
Oct 25, 2018 0.4600 0.5000 0.4121 0.4250 321,575 -0.02(-4.52%)
Oct 24, 2018 0.4600 0.4899 0.4446 0.4451 314,642 -0.02(-4.77%)
Oct 23, 2018 0.5000 0.5000 0.4172 0.4674 547,213 -0.03(-6.89%)
Oct 22, 2018 0.5200 0.5835 0.4691 0.5020 1,602,942 +0.00(+0.40%)
Oct 19, 2018 0.4900 0.5600 0.4900 0.5000 605,100 +0.01(+1.42%)
Oct 18, 2018 0.6108 0.6147 0.4822 0.4930 2,349,443 -0.12(-19.29%)
Oct 17, 2018 0.6700 0.6825 0.6000 0.6108 586,062 -0.06(-9.12%)
Oct 16, 2018 0.7260 0.7260 0.6601 0.6721 321,013 -0.03(-3.72%)
Oct 15, 2018 0.7590 0.7590 0.6790 0.6981 291,062 -0.03(-4.37%)
Oct 12, 2018 0.7550 0.7550 0.7200 0.7300 142,400 +0.00(+0.56%)
Oct 11, 2018 0.7299 0.7550 0.7109 0.7259 267,728 +0.00(+0.28%)
Oct 10, 2018 0.7500 0.7586 0.7060 0.7239 347,280 -0.04(-4.62%)
Oct 09, 2018 0.7700 0.8061 0.7500 0.7590 154,354 -0.03(-3.68%)
Oct 08, 2018 0.8060 0.8200 0.7530 0.7880 174,057 -0.03(-3.90%)
Oct 05, 2018 0.7900 0.8300 0.7300 0.8200 638,400 +0.05(+6.36%)
Oct 04, 2018 0.8000 0.8000 0.7580 0.7710 340,748 -0.02(-1.92%)
Oct 03, 2018 0.8360 0.8370 0.7800 0.7861 426,743 -0.04(-4.53%)
Oct 02, 2018 0.8000 0.8360 0.7900 0.8234 513,076 +0.04(+5.01%)
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.