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 (%)
Apr 16, 2020 1.930 1.930 1.930 0 -0.35(-15.35%)
Apr 15, 2020 2.600 2.600 2.270 2.280 170,557 -0.25(-9.88%)
Apr 14, 2020 2.620 2.790 2.400 2.530 91,591 -0.03(-1.17%)
Apr 13, 2020 2.390 2.630 2.300 2.560 130,179 +0.24(+10.34%)
Apr 09, 2020 2.370 2.450 2.280 2.320 130,600 -0.07(-2.93%)
Apr 08, 2020 2.420 2.430 2.330 2.390 76,418 +0.00(+0.00%)
Apr 07, 2020 2.350 2.400 2.190 2.390 134,415 -0.09(-3.63%)
Apr 06, 2020 2.640 2.720 2.400 2.480 110,346 -0.15(-5.70%)
Apr 03, 2020 2.500 2.640 2.320 2.630 286,500 +0.13(+5.20%)
Apr 02, 2020 2.490 2.810 2.400 2.500 295,448 -0.01(-0.40%)
Apr 01, 2020 2.660 3.000 2.410 2.510 272,915 -0.04(-1.57%)
Mar 31, 2020 2.860 2.890 2.370 2.550 439,189 -0.20(-7.27%)
Mar 30, 2020 4.500 4.520 2.740 2.750 887,906 -1.80(-39.56%)
Mar 27, 2020 6.240 6.240 4.220 4.550 386,800 -2.38(-34.34%)
Mar 26, 2020 6.900 7.210 6.800 6.930 21,166 +0.04(+0.58%)
Mar 25, 2020 6.600 7.790 6.460 6.890 39,900 +0.29(+4.39%)
Mar 24, 2020 6.730 6.750 6.260 6.600 23,548 -0.06(-0.90%)
Mar 23, 2020 7.000 7.120 6.460 6.660 14,680 -0.34(-4.86%)
Mar 20, 2020 6.920 7.180 6.260 7.000 68,100 +0.07(+1.01%)
Mar 19, 2020 6.950 7.110 6.590 6.930 38,636 +0.30(+4.52%)
Mar 18, 2020 6.770 7.000 6.500 6.630 36,563 -0.32(-4.60%)
Mar 17, 2020 6.560 7.150 6.500 6.950 34,917 +0.44(+6.76%)
Mar 16, 2020 6.880 7.114 6.390 6.510 41,615 -0.74(-10.21%)
Mar 13, 2020 6.900 7.615 6.555 7.250 72,100 +0.54(+8.05%)
Mar 12, 2020 6.750 7.067 6.632 6.710 64,937 -0.20(-2.89%)
Mar 11, 2020 6.840 6.970 6.750 6.910 13,608 -0.08(-1.14%)
Mar 10, 2020 7.300 7.340 6.750 6.990 24,776 -0.18(-2.51%)
Mar 09, 2020 7.000 7.260 6.820 7.170 31,896 -0.12(-1.65%)
Mar 06, 2020 7.310 7.440 7.110 7.290 18,000 -0.23(-3.06%)
Mar 05, 2020 7.720 7.720 7.220 7.520 7,713 -0.34(-4.33%)
Mar 04, 2020 7.470 7.998 7.240 7.860 19,635 +0.44(+5.93%)
Mar 03, 2020 6.920 7.450 6.880 7.420 18,275 +0.24(+3.34%)
Mar 02, 2020 7.230 7.230 6.970 7.180 15,312 -0.21(-2.84%)
Feb 28, 2020 7.250 7.400 6.826 7.390 22,800 +0.00(+0.00%)
Feb 27, 2020 6.820 7.670 6.780 7.390 22,230 +0.39(+5.57%)
Feb 26, 2020 6.880 7.060 6.810 7.000 18,332 +0.13(+1.89%)
Feb 25, 2020 7.200 7.200 6.650 6.870 16,419 -0.23(-3.24%)
Feb 24, 2020 6.770 7.160 6.690 7.100 12,643 -0.11(-1.53%)
Feb 21, 2020 6.970 7.330 6.970 7.210 12,300 +0.21(+3.00%)
Feb 20, 2020 7.050 7.200 6.880 7.000 20,241 -0.07(-0.99%)
Feb 19, 2020 7.100 7.170 7.060 7.070 9,063 -0.03(-0.42%)
Feb 18, 2020 7.130 7.270 7.050 7.100 26,229 -0.10(-1.39%)
Feb 14, 2020 7.540 7.540 7.150 7.200 13,000 -0.36(-4.76%)
Feb 13, 2020 7.540 7.630 7.373 7.560 8,743 -0.01(-0.13%)
Feb 12, 2020 7.540 7.890 7.540 7.570 9,022 +0.01(+0.13%)
Feb 11, 2020 7.600 7.710 7.520 7.560 11,575 +0.00(+0.00%)
Feb 10, 2020 7.910 8.036 7.510 7.560 14,510 -0.26(-3.32%)
Feb 07, 2020 8.240 8.265 7.820 7.820 26,900 -0.45(-5.44%)
Feb 06, 2020 8.500 8.570 8.270 8.270 9,481 -0.23(-2.71%)
Feb 05, 2020 8.880 8.880 8.450 8.500 29,796 -0.37(-4.17%)
Feb 04, 2020 8.570 8.930 8.550 8.870 18,333 +0.37(+4.35%)
Feb 03, 2020 10.06 10.06 8.440 8.500 31,332 -1.47(-14.74%)
Jan 31, 2020 10.37 10.37 9.470 9.970 67,500 -0.40(-3.86%)
Jan 30, 2020 8.870 10.44 8.870 10.37 92,693 +1.31(+14.46%)
Jan 29, 2020 6.660 9.250 6.660 9.060 206,206 +2.65(+41.34%)
Jan 28, 2020 6.200 6.510 6.020 6.410 29,378 +0.29(+4.74%)
Jan 27, 2020 6.450 6.750 6.090 6.120 52,025 -0.38(-5.85%)
Jan 24, 2020 7.000 7.130 6.455 6.500 32,800 -0.45(-6.47%)
Jan 23, 2020 7.030 7.090 6.900 6.950 78,500 -0.10(-1.42%)
Jan 22, 2020 7.800 7.800 7.030 7.050 57,100 -0.74(-9.50%)
Jan 21, 2020 8.050 8.050 7.770 7.790 35,310 -0.20(-2.50%)
Jan 17, 2020 8.060 8.070 7.840 7.990 29,900 -0.14(-1.72%)
Jan 16, 2020 8.100 8.200 8.020 8.130 8,211 +0.11(+1.37%)
Jan 15, 2020 8.270 8.270 7.900 8.020 9,056 -0.24(-2.91%)
Jan 14, 2020 7.950 8.420 7.950 8.260 27,172 +0.31(+3.90%)
Jan 13, 2020 8.000 8.190 7.950 7.950 13,605 -0.05(-0.62%)
Jan 10, 2020 8.200 8.200 7.900 8.000 14,300 -0.10(-1.23%)
Jan 09, 2020 8.170 8.210 8.000 8.100 14,174 -0.03(-0.37%)
Jan 08, 2020 7.930 8.260 7.930 8.130 20,187 +0.25(+3.17%)
Jan 07, 2020 8.090 8.210 7.860 7.880 37,384 -0.21(-2.60%)
Jan 06, 2020 8.340 8.500 8.090 8.090 10,922 -0.29(-3.46%)
Jan 03, 2020 8.710 8.800 8.300 8.380 13,000 -0.43(-4.88%)
Jan 02, 2020 9.300 9.320 8.680 8.810 12,365 -0.40(-4.34%)
Dec 31, 2019 8.350 9.260 8.339 9.210 52,200 +0.88(+10.56%)
Dec 30, 2019 8.000 8.400 7.990 8.330 29,107 +0.31(+3.87%)
Dec 27, 2019 8.250 8.270 7.920 8.020 22,400 -0.20(-2.43%)
Dec 26, 2019 8.700 8.700 8.210 8.220 25,131 -0.40(-4.64%)
Dec 24, 2019 8.690 9.150 8.600 8.620 13,600 -0.32(-3.58%)
Dec 23, 2019 8.880 9.030 8.570 8.940 31,893 +0.18(+2.05%)
Dec 20, 2019 8.850 8.990 8.510 8.760 58,100 -0.09(-1.02%)
Dec 19, 2019 8.870 9.035 8.588 8.850 66,006 +0.02(+0.23%)
Dec 18, 2019 9.000 9.120 8.750 8.830 26,537 -0.15(-1.67%)
Dec 17, 2019 9.190 9.190 8.880 8.980 23,410 -0.12(-1.32%)
Dec 16, 2019 9.140 9.420 9.013 9.100 41,975 +0.01(+0.11%)
Dec 13, 2019 9.010 9.150 8.880 9.090 26,400 +0.08(+0.89%)
Dec 12, 2019 8.725 9.150 8.725 9.010 22,268 +0.16(+1.81%)
Dec 11, 2019 8.840 8.950 8.690 8.850 12,740 +0.06(+0.68%)
Dec 10, 2019 8.860 9.100 8.740 8.790 33,621 -0.21(-2.33%)
Dec 09, 2019 9.250 9.400 8.770 9.000 55,893 -0.20(-2.17%)
Dec 06, 2019 9.150 9.325 9.010 9.200 18,000 +0.16(+1.77%)
Dec 05, 2019 9.050 9.235 8.890 9.040 21,000 -0.02(-0.22%)
Dec 04, 2019 9.070 9.350 9.000 9.060 12,343 +0.04(+0.44%)
Dec 03, 2019 9.080 9.390 8.500 9.020 58,276 -0.06(-0.66%)
Dec 02, 2019 9.330 9.330 9.050 9.080 16,190 -0.26(-2.78%)
Nov 29, 2019 9.360 9.435 9.100 9.340 6,700 +0.01(+0.11%)
Nov 27, 2019 9.490 9.490 9.290 9.330 7,000 -0.07(-0.74%)
Nov 26, 2019 9.720 9.720 9.290 9.400 12,216 -0.30(-3.09%)
Nov 25, 2019 9.670 9.950 9.440 9.700 26,911 +0.07(+0.73%)
Nov 22, 2019 9.070 9.640 9.000 9.630 18,000 +0.60(+6.64%)
Nov 21, 2019 9.140 9.140 8.810 9.030 10,458 +0.03(+0.33%)
Nov 20, 2019 8.990 9.140 8.670 9.000 23,329 +0.02(+0.22%)
Nov 19, 2019 8.990 9.100 8.800 8.980 15,955 -0.01(-0.11%)
Nov 18, 2019 9.160 9.250 8.910 8.990 11,902 -0.13(-1.43%)
Nov 15, 2019 9.030 9.390 8.872 9.120 26,400 +0.11(+1.22%)
Nov 14, 2019 9.560 9.590 8.950 9.010 17,309 -0.40(-4.25%)
Nov 13, 2019 9.460 9.680 9.360 9.410 15,116 -0.14(-1.47%)
Nov 12, 2019 9.580 9.990 9.370 9.550 21,918 -0.04(-0.42%)
Nov 11, 2019 9.450 9.820 9.370 9.590 12,462 +0.03(+0.31%)
Nov 08, 2019 9.710 9.830 9.500 9.560 11,600 -0.21(-2.15%)
Nov 07, 2019 10.32 10.39 9.490 9.770 39,955 -0.37(-3.65%)
Nov 06, 2019 10.42 10.70 10.01 10.14 26,496 -0.71(-6.54%)
Nov 05, 2019 11.30 12.40 10.62 10.85 46,494 -0.54(-4.74%)
Nov 04, 2019 11.62 11.64 11.30 11.39 14,667 +0.00(+0.00%)
Nov 01, 2019 11.28 11.52 11.23 11.39 11,700 +0.15(+1.33%)
Oct 31, 2019 11.54 11.54 10.91 11.24 23,739 -0.39(-3.35%)
Oct 30, 2019 11.68 11.70 11.34 11.63 9,023 -0.09(-0.77%)
Oct 29, 2019 11.70 11.88 11.45 11.72 11,615 -0.11(-0.93%)
Oct 28, 2019 11.77 11.90 11.41 11.83 9,504 +0.05(+0.42%)
Oct 25, 2019 11.25 11.82 11.07 11.78 14,900 +0.58(+5.18%)
Oct 24, 2019 11.75 11.79 11.06 11.20 9,074 -0.50(-4.27%)
Oct 23, 2019 11.64 11.94 11.33 11.70 15,775 +0.02(+0.17%)
Oct 22, 2019 11.31 11.75 10.83 11.68 19,082 +0.46(+4.10%)
Oct 21, 2019 11.22 11.69 11.02 11.22 25,655 +0.08(+0.72%)
Oct 18, 2019 10.20 11.23 10.14 11.14 36,000 +0.85(+8.26%)
Oct 17, 2019 10.47 10.76 10.12 10.29 22,156 -0.08(-0.77%)
Oct 16, 2019 10.12 10.51 9.937 10.37 12,985 +0.26(+2.57%)
Oct 15, 2019 10.18 10.66 9.860 10.11 21,963 +0.07(+0.70%)
Oct 14, 2019 9.970 10.53 9.850 10.04 30,080 +0.08(+0.80%)
Oct 11, 2019 9.970 10.37 9.700 9.960 45,800 +0.26(+2.68%)
Oct 10, 2019 9.950 10.26 9.610 9.700 47,477 -0.21(-2.12%)
Oct 09, 2019 9.720 10.51 9.590 9.910 32,142 +0.32(+3.34%)
Oct 08, 2019 9.580 9.940 9.410 9.590 23,590 -0.17(-1.74%)
Oct 07, 2019 9.730 10.16 9.370 9.760 30,452 +0.05(+0.51%)
Oct 04, 2019 9.580 10.13 9.370 9.710 22,400 +0.21(+2.21%)
Oct 03, 2019 9.700 9.960 9.305 9.500 24,264 -0.09(-0.94%)
Oct 02, 2019 9.450 9.900 9.150 9.590 36,569 -0.05(-0.52%)
Oct 01, 2019 10.36 10.98 9.420 9.640 78,217 -0.72(-6.95%)
Sep 30, 2019 10.13 10.56 9.520 10.36 83,985 +0.30(+2.98%)
Sep 27, 2019 9.870 10.22 9.840 10.06 45,900 +0.18(+1.82%)
Sep 26, 2019 9.500 10.03 9.300 9.880 13,800 +0.32(+3.35%)
Sep 25, 2019 9.280 10.31 9.280 9.560 15,326 +0.29(+3.13%)
Sep 24, 2019 9.500 9.890 8.915 9.270 16,748 -0.23(-2.42%)
Sep 23, 2019 9.840 10.02 9.265 9.500 28,119 -0.49(-4.90%)
Sep 20, 2019 9.730 10.16 9.180 9.990 64,600 +0.28(+2.88%)
Sep 19, 2019 10.00 10.14 9.630 9.710 27,799 -0.31(-3.09%)
Sep 18, 2019 10.41 10.85 9.750 10.02 33,277 -0.43(-4.11%)
Sep 17, 2019 11.44 11.44 10.41 10.45 21,009 -0.98(-8.57%)
Sep 16, 2019 11.58 11.81 11.35 11.43 18,736 -0.27(-2.31%)
Sep 13, 2019 12.40 12.69 11.51 11.70 25,300 -0.68(-5.49%)
Sep 12, 2019 12.00 12.39 11.53 12.38 116,796 +0.29(+2.40%)
Sep 11, 2019 10.89 12.75 10.24 12.09 180,340 +1.15(+10.51%)
Sep 10, 2019 9.700 11.02 9.611 10.94 80,379 +1.13(+11.52%)
Sep 09, 2019 9.760 9.850 9.487 9.810 15,146 +0.13(+1.34%)
Sep 06, 2019 9.940 9.940 9.459 9.680 8,500 -0.22(-2.22%)
Sep 05, 2019 9.170 10.00 8.929 9.900 31,081 +0.89(+9.88%)
Sep 04, 2019 9.000 9.145 8.840 9.010 10,068 +0.12(+1.35%)
Sep 03, 2019 9.380 9.575 8.890 8.890 13,003 -0.73(-7.59%)
Aug 30, 2019 9.380 9.620 9.060 9.620 23,900 +0.21(+2.23%)
Aug 29, 2019 8.290 10.15 8.290 9.410 101,135 +1.22(+14.90%)
Aug 28, 2019 7.780 8.290 7.726 8.190 15,034 +0.60(+7.91%)
Aug 27, 2019 8.260 8.260 7.320 7.590 32,118 -0.52(-6.41%)
Aug 26, 2019 8.280 8.290 7.930 8.110 22,201 -0.10(-1.22%)
Aug 23, 2019 8.660 8.830 8.132 8.210 42,300 -0.55(-6.28%)
Aug 22, 2019 8.880 8.950 8.510 8.760 11,444 -0.15(-1.68%)
Aug 21, 2019 8.820 8.970 8.580 8.910 19,561 +0.19(+2.18%)
Aug 20, 2019 8.590 8.810 8.385 8.720 14,187 +0.10(+1.16%)
Aug 19, 2019 8.440 8.700 8.440 8.620 16,724 +0.01(+0.12%)
Aug 16, 2019 8.170 9.090 8.070 8.610 24,200 +0.55(+6.82%)
Aug 15, 2019 7.600 8.110 7.590 8.060 25,711 +0.56(+7.47%)
Aug 14, 2019 7.740 7.802 7.300 7.500 24,463 -0.41(-5.18%)
Aug 13, 2019 7.910 8.211 7.765 7.910 16,269 +0.04(+0.51%)
Aug 12, 2019 8.430 8.530 7.650 7.870 34,109 -0.56(-6.64%)
Aug 09, 2019 9.000 9.060 8.300 8.430 54,000 -0.54(-6.02%)
Aug 08, 2019 8.910 9.200 8.910 8.970 11,905 +0.24(+2.75%)
Aug 07, 2019 8.750 9.460 8.310 8.730 165,866 -0.95(-9.81%)
Aug 06, 2019 9.020 9.750 9.020 9.680 26,575 +0.64(+7.08%)
Aug 05, 2019 9.310 9.377 8.845 9.040 21,765 -0.41(-4.34%)
Aug 02, 2019 8.950 9.640 8.860 9.450 32,100 +0.50(+5.59%)
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.