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 (%)
Jul 31, 2019 9.900 10.10 9.610 9.690 39,896 -0.24(-2.42%)
Jul 30, 2019 10.09 10.25 9.800 9.930 39,905 -0.17(-1.68%)
Jul 29, 2019 10.46 10.57 10.05 10.10 18,359 -0.34(-3.26%)
Jul 26, 2019 10.42 10.75 10.17 10.44 26,200 +0.07(+0.68%)
Jul 25, 2019 11.04 11.04 10.16 10.37 24,054 -0.68(-6.15%)
Jul 24, 2019 10.49 11.16 10.49 11.05 27,501 +0.45(+4.25%)
Jul 23, 2019 10.53 10.72 10.19 10.60 19,324 +0.10(+0.95%)
Jul 22, 2019 10.56 10.95 10.33 10.50 19,742 +0.02(+0.19%)
Jul 19, 2019 10.19 10.59 10.19 10.48 22,200 +0.34(+3.35%)
Jul 18, 2019 10.76 10.79 10.13 10.14 26,298 -0.62(-5.76%)
Jul 17, 2019 11.54 11.63 10.65 10.76 37,826 -0.75(-6.52%)
Jul 16, 2019 11.33 11.99 11.29 11.51 42,740 +0.14(+1.23%)
Jul 15, 2019 11.48 11.84 11.23 11.37 48,887 -0.09(-0.79%)
Jul 12, 2019 10.91 11.93 10.88 11.46 107,800 +0.71(+6.60%)
Jul 11, 2019 9.750 10.99 9.650 10.75 63,666 +1.07(+11.05%)
Jul 10, 2019 9.880 10.02 9.620 9.680 30,585 -0.28(-2.81%)
Jul 09, 2019 9.830 10.03 9.620 9.960 18,725 +0.04(+0.40%)
Jul 08, 2019 10.00 10.13 9.825 9.920 21,670 -0.11(-1.10%)
Jul 05, 2019 9.700 10.36 9.620 10.03 25,500 +0.36(+3.72%)
Jul 03, 2019 10.00 10.10 9.660 9.670 12,500 -0.34(-3.40%)
Jul 02, 2019 10.00 10.45 9.825 10.01 41,875 +0.04(+0.40%)
Jul 01, 2019 9.490 10.50 9.490 9.970 67,904 +0.42(+4.40%)
Jun 28, 2019 8.970 10.26 8.970 9.550 421,900 +0.60(+6.70%)
Jun 27, 2019 8.790 9.010 8.760 8.950 35,751 +0.16(+1.82%)
Jun 26, 2019 8.980 9.000 8.780 8.790 33,217 -0.17(-1.90%)
Jun 25, 2019 8.950 9.040 8.900 8.960 50,272 +0.01(+0.11%)
Jun 24, 2019 9.070 9.110 8.950 8.950 26,315 -0.05(-0.56%)
Jun 21, 2019 8.930 9.100 8.900 9.000 56,100 +0.12(+1.35%)
Jun 20, 2019 9.180 9.679 8.830 8.880 64,266 -0.04(-0.45%)
Jun 19, 2019 8.900 9.200 8.785 8.920 34,861 +0.06(+0.68%)
Jun 18, 2019 8.290 9.430 8.290 8.860 64,603 +0.61(+7.39%)
Jun 17, 2019 8.280 8.480 8.150 8.250 32,082 -0.01(-0.12%)
Jun 14, 2019 8.160 8.350 8.135 8.260 63,300 +0.15(+1.85%)
Jun 13, 2019 8.260 8.320 7.975 8.110 55,214 -0.15(-1.82%)
Jun 12, 2019 8.440 8.510 8.200 8.260 74,810 -0.21(-2.48%)
Jun 11, 2019 8.280 8.600 8.180 8.470 68,288 +0.27(+3.29%)
Jun 10, 2019 8.800 8.910 8.131 8.200 43,216 -0.59(-6.71%)
Jun 07, 2019 8.600 8.860 8.540 8.790 22,800 +0.20(+2.33%)
Jun 06, 2019 8.920 9.020 8.540 8.590 72,111 -0.46(-5.08%)
Jun 05, 2019 9.440 9.440 8.820 9.050 34,086 -0.16(-1.74%)
Jun 04, 2019 9.560 9.760 9.100 9.210 35,629 -0.27(-2.85%)
Jun 03, 2019 9.380 9.790 9.380 9.480 107,281 +0.08(+0.85%)
May 31, 2019 9.400 9.700 9.310 9.400 49,700 -0.05(-0.53%)
May 30, 2019 10.03 10.23 9.450 9.450 33,737 -0.61(-6.06%)
May 29, 2019 10.53 10.95 10.01 10.06 22,974 -0.50(-4.73%)
May 28, 2019 11.61 11.71 10.34 10.56 27,630 -1.08(-9.28%)
May 24, 2019 11.71 11.71 11.52 11.64 7,700 +0.07(+0.61%)
May 23, 2019 12.08 12.08 11.40 11.57 15,565 -0.69(-5.63%)
May 22, 2019 12.25 12.46 12.11 12.26 34,645 -0.05(-0.41%)
May 21, 2019 11.78 12.48 11.63 12.31 33,016 +0.63(+5.39%)
May 20, 2019 11.06 11.68 11.06 11.68 18,631 +0.52(+4.66%)
May 17, 2019 11.09 11.52 10.78 11.16 16,200 +0.04(+0.36%)
May 16, 2019 11.20 11.67 10.98 11.12 11,767 +0.03(+0.27%)
May 15, 2019 10.98 11.11 10.72 11.09 14,025 +0.15(+1.37%)
May 14, 2019 10.90 11.22 10.61 10.94 22,699 -0.05(-0.45%)
May 13, 2019 11.26 11.66 10.59 10.99 18,401 -0.49(-4.27%)
May 10, 2019 11.44 11.54 10.81 11.48 24,000 +0.09(+0.79%)
May 09, 2019 11.31 11.54 11.03 11.39 26,668 -0.08(-0.70%)
May 08, 2019 11.35 11.90 11.34 11.47 29,812 +0.20(+1.77%)
May 07, 2019 12.00 12.01 10.56 11.27 72,087 -1.24(-9.91%)
May 06, 2019 12.28 13.00 12.28 12.51 50,270 -0.11(-0.87%)
May 03, 2019 11.87 12.77 11.87 12.62 23,100 +0.70(+5.87%)
May 02, 2019 11.71 12.29 11.43 11.92 24,516 +0.23(+1.97%)
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.