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 (%)
Mar 31, 2016 12.69 12.83 12.25 12.46 435,420 -0.26(-2.04%)
Mar 30, 2016 12.88 13.02 12.72 12.72 171,017 -0.11(-0.86%)
Mar 29, 2016 12.13 13.00 11.96 12.83 220,290 +0.62(+5.08%)
Mar 28, 2016 12.48 12.59 11.94 12.21 371,212 -0.38(-3.02%)
Mar 24, 2016 12.51 12.59 12.59 12.59 295,700 +0.00(+0.00%)
Mar 23, 2016 13.08 13.08 12.59 12.59 247,609 -0.54(-4.11%)
Mar 22, 2016 13.14 13.27 12.64 13.13 177,115 -0.13(-0.98%)
Mar 21, 2016 13.45 13.65 12.88 13.26 272,066 -0.26(-1.92%)
Mar 18, 2016 12.88 13.66 12.61 13.52 622,370 +0.70(+5.46%)
Mar 17, 2016 12.56 12.90 12.36 12.82 256,931 +0.30(+2.40%)
Mar 16, 2016 11.88 12.62 11.77 12.52 273,410 +0.64(+5.39%)
Mar 15, 2016 12.22 12.22 11.79 11.88 356,503 -0.38(-3.10%)
Mar 14, 2016 12.32 12.52 12.05 12.26 264,134 -0.08(-0.65%)
Mar 11, 2016 12.19 12.46 12.18 12.34 206,727 +0.26(+2.15%)
Mar 10, 2016 12.06 12.16 11.79 12.08 171,877 +0.03(+0.25%)
Mar 09, 2016 12.08 12.41 11.94 12.05 131,033 +0.03(+0.25%)
Mar 08, 2016 12.58 12.64 11.97 12.02 334,893 -0.65(-5.13%)
Mar 07, 2016 12.28 12.83 12.28 12.67 321,508 +0.30(+2.43%)
Mar 04, 2016 12.00 12.84 11.99 12.37 321,861 +0.37(+3.08%)
Mar 03, 2016 11.62 12.26 11.62 12.00 303,573 +0.21(+1.78%)
Mar 02, 2016 11.70 11.98 11.56 11.79 203,907 -0.05(-0.42%)
Mar 01, 2016 11.69 12.12 11.58 11.84 391,485 +0.18(+1.54%)
Feb 29, 2016 12.05 12.15 11.45 11.66 512,247 -0.33(-2.75%)
Feb 26, 2016 11.82 12.41 11.82 11.99 219,220 +0.27(+2.30%)
Feb 25, 2016 11.67 11.81 11.07 11.72 380,510 +0.04(+0.34%)
Feb 24, 2016 11.27 11.69 10.98 11.68 233,642 +0.24(+2.10%)
Feb 23, 2016 11.70 11.84 11.17 11.44 210,677 -0.32(-2.72%)
Feb 22, 2016 11.46 11.99 11.30 11.76 482,075 +0.33(+2.89%)
Feb 19, 2016 11.45 11.69 10.91 11.43 332,450 -0.09(-0.78%)
Feb 18, 2016 12.02 12.02 11.46 11.52 414,500 -0.38(-3.19%)
Feb 17, 2016 11.66 12.14 11.66 11.90 497,512 +0.26(+2.23%)
Feb 16, 2016 11.99 12.96 10.93 11.64 861,867 +0.50(+4.49%)
Feb 12, 2016 10.56 11.14 11.14 11.14 395,200 +0.91(+8.90%)
Feb 11, 2016 10.12 10.39 9.650 10.23 270,864 -0.18(-1.73%)
Feb 10, 2016 10.38 10.68 9.940 10.41 561,088 +0.12(+1.17%)
Feb 09, 2016 10.13 10.38 9.653 10.29 394,998 +0.02(+0.19%)
Feb 08, 2016 9.930 10.32 9.470 10.27 420,920 +0.18(+1.78%)
Feb 05, 2016 10.17 10.47 9.740 10.09 611,098 -0.34(-3.26%)
Feb 04, 2016 8.500 11.68 8.500 10.43 2,235,812 +2.56(+32.53%)
Feb 03, 2016 8.060 8.200 7.760 7.870 549,631 -0.01(-0.13%)
Feb 02, 2016 8.210 8.210 7.830 7.880 324,451 -0.33(-4.02%)
Feb 01, 2016 7.890 8.280 7.690 8.210 534,954 +0.29(+3.66%)
Jan 29, 2016 7.560 7.990 7.500 7.920 381,616 +0.37(+4.90%)
Jan 28, 2016 7.630 7.720 7.370 7.550 220,244 -0.01(-0.13%)
Jan 27, 2016 7.770 7.889 7.500 7.560 331,082 -0.22(-2.83%)
Jan 26, 2016 7.120 7.800 7.000 7.780 1,036,722 +0.79(+11.30%)
Jan 25, 2016 7.230 7.260 6.960 6.990 187,776 -0.26(-3.59%)
Jan 22, 2016 6.970 7.380 6.970 7.250 362,293 +0.41(+5.99%)
Jan 21, 2016 6.650 7.100 6.575 6.840 606,832 +0.17(+2.55%)
Jan 20, 2016 7.010 7.010 6.390 6.670 745,062 -0.48(-6.71%)
Jan 19, 2016 7.180 7.310 6.950 7.150 370,868 +0.04(+0.56%)
Jan 15, 2016 6.810 7.110 7.110 7.110 322,800 +0.04(+0.57%)
Jan 14, 2016 6.800 7.160 6.450 7.070 294,331 +0.32(+4.74%)
Jan 13, 2016 7.490 7.140 6.500 6.750 832,294 -0.74(-9.88%)
Jan 12, 2016 8.930 8.930 7.140 7.490 787,181 -1.47(-16.41%)
Jan 11, 2016 8.990 9.020 8.800 8.960 309,365 -0.03(-0.33%)
Jan 08, 2016 9.150 9.170 8.970 8.990 384,781 -0.08(-0.88%)
Jan 07, 2016 9.020 9.300 8.820 9.070 308,661 -0.22(-2.37%)
Jan 06, 2016 9.530 9.600 9.270 9.290 186,706 -0.41(-4.23%)
Jan 05, 2016 9.660 9.730 9.380 9.700 288,058 +0.13(+1.36%)
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.