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 (%)
Feb 28, 2013 22.28 22.81 22.28 22.78 230,897 +0.42(+1.88%)
Feb 27, 2013 22.08 22.46 22.08 22.36 58,835 +0.23(+1.04%)
Feb 26, 2013 22.13 22.32 21.79 22.13 197,415 -0.66(-2.90%)
Feb 22, 2013 22.70 22.81 22.40 22.79 54,393 +0.19(+0.84%)
Feb 21, 2013 23.26 23.26 22.44 22.60 115,137 -0.66(-2.84%)
Feb 20, 2013 23.20 23.61 22.70 23.26 1,245,481 +1.03(+4.63%)
Feb 19, 2013 21.81 22.27 21.81 22.23 156,314 +0.47(+2.16%)
Feb 15, 2013 21.61 22.13 21.47 21.76 107,688 +0.23(+1.07%)
Feb 14, 2013 21.20 21.58 21.18 21.53 185,178 +0.32(+1.51%)
Feb 13, 2013 21.98 22.03 20.85 21.21 619,669 -0.76(-3.46%)
Feb 12, 2013 21.59 22.21 21.53 21.97 154,865 +0.44(+2.04%)
Feb 11, 2013 22.09 22.25 21.42 21.53 107,132 -0.62(-2.80%)
Feb 08, 2013 21.72 22.28 21.72 22.15 160,573 +0.54(+2.50%)
Feb 07, 2013 20.30 21.62 20.30 21.61 478,352 +1.81(+9.14%)
Feb 06, 2013 19.38 20.22 19.38 19.80 276,015 +0.35(+1.80%)
Feb 04, 2013 19.66 19.88 19.20 19.45 49,272 -0.38(-1.92%)
Feb 01, 2013 20.20 20.20 19.64 19.83 84,086 -0.28(-1.39%)
Jan 31, 2013 19.28 20.52 19.28 20.11 131,158 +0.84(+4.36%)
Jan 30, 2013 19.36 19.42 18.96 19.27 116,956 -0.09(-0.46%)
Jan 29, 2013 19.58 19.63 19.28 19.36 100,783 -0.18(-0.92%)
Jan 28, 2013 19.25 19.66 19.13 19.54 92,854 +0.28(+1.45%)
Jan 25, 2013 18.97 19.30 18.86 19.26 99,899 +0.32(+1.69%)
Jan 24, 2013 18.71 18.96 18.62 18.94 35,020 +0.26(+1.39%)
Jan 23, 2013 19.06 19.07 18.36 18.68 50,137 -0.35(-1.84%)
Jan 22, 2013 18.71 19.05 18.60 19.03 55,290 +0.27(+1.44%)
Jan 18, 2013 18.97 18.97 18.68 18.76 36,015 -0.27(-1.42%)
Jan 17, 2013 19.24 19.24 18.96 19.03 132,745 -0.05(-0.26%)
Jan 16, 2013 19.12 19.15 18.87 19.08 50,306 -0.06(-0.31%)
Jan 15, 2013 18.50 19.41 18.39 19.14 232,054 +0.53(+2.85%)
Jan 14, 2013 18.19 18.63 18.00 18.61 88,383 +0.41(+2.25%)
Jan 11, 2013 18.27 18.34 18.12 18.20 32,444 -0.04(-0.22%)
Jan 10, 2013 18.29 18.40 18.10 18.24 75,344 -0.02(-0.11%)
Jan 09, 2013 18.30 18.30 18.13 18.26 109,604 +0.09(+0.50%)
Jan 08, 2013 17.73 18.20 17.63 18.17 79,027 +0.36(+2.02%)
Jan 07, 2013 17.77 17.90 17.69 17.81 102,575 -0.09(-0.50%)
Jan 04, 2013 18.09 18.09 17.80 17.90 29,212 -0.07(-0.39%)
Jan 03, 2013 18.41 18.41 17.94 17.97 276,636 -0.39(-2.12%)
Jan 02, 2013 18.11 18.48 17.93 18.36 158,992 +0.22(+1.21%)
Dec 31, 2012 17.30 18.20 17.10 18.14 219,367 +0.91(+5.28%)
Dec 28, 2012 17.08 17.29 17.08 17.23 46,183 +0.04(+0.23%)
Dec 27, 2012 17.24 17.29 17.10 17.19 44,316 -0.06(-0.35%)
Dec 26, 2012 17.30 17.32 17.12 17.25 24,515 +0.03(+0.17%)
Dec 24, 2012 17.26 17.26 16.97 17.22 19,555 -0.01(-0.06%)
Dec 21, 2012 17.06 17.35 17.03 17.23 226,887 +0.00(+0.00%)
Dec 20, 2012 17.03 17.25 17.03 17.23 243,990 +0.15(+0.88%)
Dec 19, 2012 17.05 17.20 17.02 17.08 216,134 +0.08(+0.47%)
Dec 18, 2012 16.92 17.02 16.70 17.00 271,970 +0.16(+0.95%)
Dec 17, 2012 16.64 16.89 16.47 16.84 57,823 +0.21(+1.26%)
Dec 14, 2012 16.45 16.95 16.35 16.63 68,213 +0.10(+0.60%)
Dec 13, 2012 17.25 17.26 16.31 16.53 101,641 -0.43(-2.54%)
Dec 12, 2012 17.40 17.40 16.90 16.96 113,522 -0.33(-1.91%)
Dec 11, 2012 17.30 17.35 17.22 17.29 130,414 +0.02(+0.12%)
Dec 10, 2012 17.33 17.33 17.06 17.27 120,665 +0.02(+0.12%)
Dec 07, 2012 17.22 17.36 16.92 17.25 245,709 +0.11(+0.64%)
Dec 06, 2012 17.24 17.26 16.83 17.14 857,999 -0.36(-2.06%)
Dec 05, 2012 18.77 18.77 17.49 17.50 88,296 -1.19(-6.37%)
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.