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, 2014 26.17 26.17 23.56 25.14 1,491,446 -2.46(-8.91%)
Jul 30, 2014 27.51 27.96 27.20 27.60 465,607 +1.05(+3.95%)
Jul 29, 2014 26.66 26.94 26.52 26.55 187,086 -0.10(-0.38%)
Jul 28, 2014 27.19 27.31 26.64 26.65 230,786 -0.58(-2.13%)
Jul 25, 2014 27.65 27.74 27.18 27.23 148,723 -0.63(-2.26%)
Jul 24, 2014 28.28 28.39 27.79 27.86 117,782 -0.45(-1.59%)
Jul 23, 2014 28.21 28.61 28.02 28.31 149,626 +0.09(+0.32%)
Jul 22, 2014 27.78 28.30 27.78 28.22 137,151 +0.53(+1.91%)
Jul 21, 2014 27.47 27.77 27.38 27.69 118,777 +0.01(+0.04%)
Jul 18, 2014 27.48 27.75 27.34 27.68 92,996 +0.12(+0.44%)
Jul 17, 2014 27.56 27.96 27.50 27.56 184,813 -0.26(-0.93%)
Jul 16, 2014 27.78 28.00 27.52 27.82 143,870 +0.08(+0.29%)
Jul 15, 2014 27.14 27.80 26.95 27.74 172,595 +0.67(+2.48%)
Jul 14, 2014 27.15 27.48 27.00 27.07 165,536 +0.16(+0.59%)
Jul 11, 2014 27.22 27.31 26.90 26.91 162,896 -0.37(-1.36%)
Jul 10, 2014 27.25 27.48 27.11 27.28 147,494 -0.44(-1.59%)
Jul 09, 2014 28.06 28.25 27.67 27.72 153,844 -0.28(-1.00%)
Jul 08, 2014 28.44 28.44 27.70 28.00 250,289 -0.52(-1.82%)
Jul 07, 2014 28.85 28.85 28.27 28.52 169,411 -0.06(-0.21%)
Jul 03, 2014 28.19 28.58 28.58 28.58 76,100 +0.43(+1.53%)
Jul 02, 2014 28.37 28.66 28.09 28.15 121,331 -0.29(-1.02%)
Jul 01, 2014 28.26 29.02 28.26 28.44 286,054 +0.34(+1.21%)
Jun 30, 2014 28.01 28.30 27.66 28.10 314,891 +0.10(+0.36%)
Jun 27, 2014 27.40 28.51 27.40 28.00 1,050,603 +0.49(+1.78%)
Jun 26, 2014 27.90 27.91 27.47 27.51 232,458 -0.44(-1.57%)
Jun 25, 2014 28.16 28.36 27.67 27.95 174,051 -0.37(-1.31%)
Jun 24, 2014 28.15 28.80 28.11 28.32 192,599 +0.06(+0.21%)
Jun 23, 2014 28.52 28.54 28.15 28.26 156,907 -0.29(-1.02%)
Jun 20, 2014 28.35 28.79 28.34 28.55 411,849 +0.08(+0.28%)
Jun 19, 2014 28.76 28.82 28.23 28.47 200,881 -0.16(-0.56%)
Jun 18, 2014 27.98 28.66 27.90 28.63 218,221 +0.65(+2.32%)
Jun 17, 2014 27.66 28.04 27.61 27.98 273,427 +0.19(+0.68%)
Jun 16, 2014 27.48 27.98 27.38 27.79 189,650 +0.36(+1.31%)
Jun 13, 2014 27.10 27.56 26.76 27.43 259,551 +0.39(+1.44%)
Jun 12, 2014 27.27 27.34 26.69 27.04 265,404 -0.31(-1.13%)
Jun 11, 2014 27.38 27.48 27.21 27.35 82,870 -0.13(-0.47%)
Jun 10, 2014 27.62 27.62 27.18 27.48 145,259 -0.10(-0.36%)
Jun 06, 2014 27.30 27.88 27.09 27.58 268,283 +0.44(+1.62%)
Jun 05, 2014 26.13 27.50 26.13 27.14 316,971 +1.13(+4.34%)
Jun 04, 2014 25.64 26.10 25.47 26.01 124,911 +0.30(+1.17%)
Jun 03, 2014 26.06 26.10 25.66 25.71 157,947 -0.48(-1.83%)
Jun 02, 2014 26.11 26.35 25.64 26.19 232,303 +0.07(+0.27%)
May 30, 2014 26.24 26.24 25.78 26.12 122,336 -0.07(-0.27%)
May 29, 2014 26.27 26.37 26.11 26.19 87,407 -0.08(-0.30%)
May 28, 2014 26.11 26.41 25.92 26.27 82,676 +0.08(+0.31%)
May 27, 2014 25.79 26.36 25.79 26.19 80,571 +0.52(+2.03%)
May 23, 2014 25.62 25.67 25.67 25.67 89,400 +0.20(+0.79%)
May 22, 2014 24.50 25.55 24.46 25.47 121,494 +0.98(+4.00%)
May 21, 2014 24.52 24.58 24.35 24.49 224,593 +0.01(+0.04%)
May 20, 2014 24.80 24.80 24.19 24.48 145,026 -0.32(-1.29%)
May 19, 2014 24.54 25.03 24.54 24.80 286,638 +0.10(+0.40%)
May 16, 2014 24.86 24.89 24.59 24.70 154,426 -0.20(-0.80%)
May 15, 2014 25.24 25.24 24.77 24.90 186,869 -0.51(-2.01%)
May 14, 2014 26.01 26.01 25.36 25.41 147,925 -0.58(-2.23%)
May 13, 2014 26.08 26.25 25.88 25.99 176,962 -0.07(-0.27%)
May 12, 2014 25.38 26.25 25.32 26.06 260,777 +0.73(+2.88%)
May 09, 2014 25.28 25.47 25.00 25.33 146,754 -0.11(-0.43%)
May 08, 2014 25.89 26.00 25.30 25.44 182,407 -0.45(-1.74%)
May 07, 2014 26.29 26.43 25.71 25.89 294,244 -0.40(-1.52%)
May 06, 2014 25.42 26.38 25.30 26.29 332,511 +0.71(+2.78%)
May 05, 2014 25.91 25.95 25.53 25.58 237,130 -0.44(-1.69%)
May 02, 2014 25.62 26.27 25.56 26.02 373,549 +0.42(+1.64%)
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.