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 (%)
May 31, 2018 1.820 1.870 1.740 1.810 1,084,540 +0.00(+0.00%)
May 30, 2018 1.870 1.880 1.650 1.810 1,862,950 -0.02(-1.09%)
May 29, 2018 2.060 2.060 1.800 1.830 1,522,843 -0.37(-16.82%)
May 25, 2018 2.200 2.200 2.200 0 +0.04(+1.85%)
May 24, 2018 2.140 2.190 2.120 2.160 135,554 +0.02(+0.93%)
May 23, 2018 2.230 2.260 2.110 2.140 356,196 -0.09(-4.04%)
May 22, 2018 2.220 2.470 2.200 2.230 549,848 +0.01(+0.45%)
May 21, 2018 2.150 2.250 2.150 2.220 243,716 +0.09(+4.23%)
May 18, 2018 2.120 2.170 2.080 2.130 386,052 +0.02(+0.95%)
May 17, 2018 2.160 2.190 2.080 2.110 464,976 -0.03(-1.40%)
May 16, 2018 2.140 2.200 2.080 2.140 435,808 +0.02(+0.94%)
May 15, 2018 2.240 2.270 2.110 2.120 370,818 -0.14(-6.19%)
May 14, 2018 2.340 2.340 2.240 2.260 470,952 -0.09(-3.83%)
May 11, 2018 2.270 2.390 2.270 2.350 259,537 +0.08(+3.52%)
May 10, 2018 2.230 2.370 2.210 2.270 192,778 +0.04(+1.79%)
May 09, 2018 2.170 2.260 2.120 2.230 370,590 +0.06(+2.76%)
May 08, 2018 2.300 2.360 2.150 2.170 586,609 -0.17(-7.26%)
May 07, 2018 2.290 2.413 2.270 2.340 288,819 +0.05(+2.18%)
May 04, 2018 2.160 2.400 2.120 2.290 422,982 +0.12(+5.53%)
May 03, 2018 2.170 2.220 2.100 2.170 124,686 -0.02(-0.91%)
May 02, 2018 2.120 2.230 2.090 2.190 195,642 +0.05(+2.34%)
May 01, 2018 2.130 2.160 2.040 2.140 251,544 -0.01(-0.47%)
Apr 30, 2018 2.200 2.230 2.115 2.150 288,051 -0.03(-1.38%)
Apr 27, 2018 2.120 2.220 2.110 2.180 284,310 +0.04(+1.87%)
Apr 26, 2018 2.270 2.310 2.110 2.140 360,722 -0.15(-6.55%)
Apr 25, 2018 2.200 2.345 2.190 2.290 322,690 +0.07(+3.15%)
Apr 24, 2018 2.030 2.255 1.982 2.220 573,233 +0.19(+9.36%)
Apr 23, 2018 2.180 2.200 2.010 2.030 351,181 -0.15(-6.88%)
Apr 20, 2018 2.220 2.229 2.110 2.180 421,466 -0.05(-2.24%)
Apr 19, 2018 2.290 2.350 2.200 2.230 345,190 -0.08(-3.46%)
Apr 18, 2018 2.290 2.330 2.260 2.310 450,479 +0.02(+0.87%)
Apr 17, 2018 2.250 2.350 2.230 2.290 522,902 +0.04(+1.78%)
Apr 16, 2018 2.280 2.310 2.190 2.250 433,308 +0.03(+1.35%)
Apr 13, 2018 2.290 2.340 2.180 2.220 426,455 -0.06(-2.63%)
Apr 12, 2018 2.290 2.300 2.250 2.280 225,677 +0.00(+0.00%)
Apr 11, 2018 2.310 2.320 2.140 2.280 479,702 -0.03(-1.30%)
Apr 10, 2018 2.220 2.350 2.220 2.310 310,161 +0.12(+5.48%)
Apr 09, 2018 2.320 2.320 2.190 2.190 347,759 -0.12(-5.19%)
Apr 06, 2018 2.490 2.520 2.300 2.310 470,617 -0.19(-7.60%)
Apr 05, 2018 2.430 2.520 2.300 2.500 415,607 +0.08(+3.31%)
Apr 04, 2018 2.460 2.700 2.400 2.420 468,316 -0.10(-3.97%)
Apr 03, 2018 2.360 2.570 2.150 2.520 758,370 +0.13(+5.44%)
Apr 02, 2018 2.750 3.000 2.280 2.390 1,216,245 -0.15(-5.91%)
Mar 29, 2018 2.540 2.540 2.540 0 -0.08(-3.05%)
Mar 28, 2018 2.970 3.050 2.610 2.620 587,183 -0.34(-11.49%)
Mar 27, 2018 2.900 3.030 2.795 2.960 378,299 +0.06(+2.07%)
Mar 26, 2018 3.280 3.360 2.860 2.900 788,992 -0.35(-10.77%)
Mar 23, 2018 3.400 3.420 3.250 3.250 335,027 -0.15(-4.41%)
Mar 22, 2018 3.560 3.630 3.370 3.400 326,829 -0.20(-5.56%)
Mar 21, 2018 3.670 3.730 3.600 3.600 351,391 -0.08(-2.17%)
Mar 20, 2018 3.680 3.788 3.610 3.680 292,072 -0.01(-0.27%)
Mar 19, 2018 4.110 4.110 3.571 3.690 959,717 -0.45(-10.87%)
Mar 16, 2018 3.890 4.170 3.860 4.140 725,872 +0.26(+6.70%)
Mar 15, 2018 3.840 3.930 3.831 3.880 204,539 -0.01(-0.26%)
Mar 14, 2018 3.920 3.970 3.810 3.890 148,665 +0.00(+0.00%)
Mar 13, 2018 3.990 4.020 3.860 3.890 258,824 -0.08(-2.02%)
Mar 12, 2018 3.920 4.010 3.900 3.970 161,704 +0.05(+1.28%)
Mar 09, 2018 3.900 3.999 3.770 3.920 234,459 +0.07(+1.82%)
Mar 08, 2018 3.900 3.981 3.790 3.850 236,153 -0.08(-2.04%)
Mar 07, 2018 3.950 3.930 175,060 +0.10(+2.61%)
Mar 06, 2018 3.830 3.870 3.710 3.830 214,829 +0.02(+0.52%)
Mar 05, 2018 3.840 3.895 3.700 3.810 242,153 -0.04(-1.04%)
Mar 02, 2018 3.680 3.920 3.610 3.850 356,608 +0.09(+2.39%)
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.