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, 2018 2.210 2.233 2.140 2.190 194,255 -0.01(-0.45%)
Jul 30, 2018 2.150 2.270 2.140 2.200 283,789 +0.05(+2.33%)
Jul 27, 2018 2.240 2.250 2.110 2.150 531,000 -0.09(-4.02%)
Jul 26, 2018 2.350 2.350 2.220 2.240 370,797 -0.13(-5.49%)
Jul 25, 2018 2.290 2.430 2.160 2.370 1,041,539 +0.14(+6.28%)
Jul 24, 2018 2.560 2.570 2.223 2.230 1,162,431 -0.32(-12.55%)
Jul 23, 2018 2.580 2.630 2.535 2.550 498,871 -0.04(-1.54%)
Jul 20, 2018 2.650 2.670 2.560 2.590 474,930 -0.07(-2.63%)
Jul 19, 2018 2.650 2.680 2.550 2.660 438,876 +0.00(+0.00%)
Jul 18, 2018 2.640 2.680 2.560 2.660 256,695 +0.03(+1.14%)
Jul 17, 2018 2.600 2.690 2.560 2.630 258,490 +0.03(+1.15%)
Jul 16, 2018 2.800 2.810 2.520 2.600 575,906 -0.17(-6.14%)
Jul 13, 2018 2.720 2.824 2.680 2.770 352,347 +0.06(+2.21%)
Jul 12, 2018 2.620 2.750 2.505 2.710 356,670 +0.12(+4.63%)
Jul 11, 2018 2.600 2.690 2.452 2.590 1,204,595 -0.11(-4.07%)
Jul 10, 2018 2.660 2.770 2.610 2.700 473,501 +0.03(+1.12%)
Jul 09, 2018 2.730 2.740 2.550 2.670 936,297 -0.03(-1.11%)
Jul 06, 2018 2.460 2.740 2.440 2.700 747,972 +0.23(+9.31%)
Jul 05, 2018 2.580 2.629 2.360 2.470 734,955 -0.02(-0.80%)
Jul 03, 2018 2.490 2.490 2.490 0 -0.37(-12.94%)
Jul 02, 2018 2.140 2.876 2.100 2.860 2,724,601 +0.77(+36.84%)
Jun 29, 2018 2.150 2.160 1.960 2.090 1,035,785 -0.03(-1.42%)
Jun 28, 2018 2.220 2.230 2.110 2.120 578,294 -0.10(-4.50%)
Jun 27, 2018 2.430 2.450 2.210 2.220 754,699 -0.21(-8.64%)
Jun 26, 2018 2.370 2.500 2.311 2.430 568,962 +0.05(+2.10%)
Jun 25, 2018 2.640 2.700 2.350 2.380 670,962 -0.25(-9.51%)
Jun 22, 2018 2.560 2.890 2.522 2.630 6,120,078 +0.12(+4.78%)
Jun 21, 2018 2.140 2.560 2.090 2.510 1,270,908 +0.36(+16.74%)
Jun 20, 2018 2.140 2.177 2.060 2.150 627,507 +0.00(+0.00%)
Jun 19, 2018 2.300 2.310 2.020 2.150 819,019 -0.16(-6.93%)
Jun 18, 2018 2.530 2.530 2.300 2.310 863,956 -0.26(-10.12%)
Jun 15, 2018 2.590 2.510 2.570 609,092 +0.06(+2.39%)
Jun 14, 2018 2.640 2.700 2.400 2.510 855,780 -0.08(-3.09%)
Jun 13, 2018 2.330 2.650 2.330 2.590 963,802 +0.25(+10.68%)
Jun 12, 2018 2.430 2.457 2.290 2.340 487,929 -0.04(-1.68%)
Jun 11, 2018 2.240 2.440 2.240 2.380 674,007 +0.14(+6.25%)
Jun 08, 2018 2.300 2.470 2.176 2.240 892,134 -0.07(-3.03%)
Jun 07, 2018 2.010 2.310 1.990 2.310 768,976 +0.31(+15.50%)
Jun 06, 2018 2.020 1.930 2.000 363,355 +0.04(+2.04%)
Jun 05, 2018 1.910 2.060 1.895 1.960 722,771 +0.08(+4.26%)
Jun 04, 2018 1.770 1.960 1.760 1.880 1,270,188 +0.13(+7.43%)
Jun 01, 2018 1.820 1.820 1.630 1.750 6,112,969 -0.06(-3.31%)
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%)
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.