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 (%)
Sep 28, 2012 16.26 16.28 16.00 16.18 44,563 -0.14(-0.86%)
Sep 27, 2012 16.17 16.37 16.15 16.32 51,866 +0.18(+1.12%)
Sep 26, 2012 16.32 16.34 16.05 16.14 38,542 -0.18(-1.10%)
Sep 25, 2012 16.91 17.04 16.31 16.32 63,198 -0.54(-3.20%)
Sep 24, 2012 16.63 16.93 16.52 16.86 59,944 +0.17(+1.02%)
Sep 21, 2012 17.78 17.84 16.64 16.69 161,358 -0.92(-5.22%)
Sep 20, 2012 18.11 18.11 17.59 17.61 37,592 -0.65(-3.56%)
Sep 19, 2012 18.07 18.42 18.07 18.26 29,057 +0.18(+1.00%)
Sep 18, 2012 18.34 18.35 17.77 18.08 67,395 -0.34(-1.85%)
Sep 17, 2012 18.77 18.77 18.34 18.42 31,972 -0.41(-2.18%)
Sep 14, 2012 18.85 18.99 18.79 18.83 175,338 +0.00(+0.00%)
Sep 13, 2012 18.96 19.01 18.75 18.83 250,356 -0.29(-1.52%)
Sep 12, 2012 18.30 19.13 18.30 19.12 84,480 +0.76(+4.14%)
Sep 11, 2012 18.31 18.38 18.25 18.36 295,448 -0.05(-0.27%)
Sep 10, 2012 17.93 18.43 17.91 18.41 146,841 +0.50(+2.79%)
Sep 07, 2012 17.93 17.95 17.80 17.91 221,862 +0.06(+0.34%)
Sep 06, 2012 17.87 17.89 17.62 17.85 140,851 +0.06(+0.34%)
Sep 05, 2012 17.58 17.83 17.46 17.79 122,984 +0.23(+1.31%)
Sep 04, 2012 17.43 17.62 17.39 17.56 230,520 +0.08(+0.46%)
Aug 31, 2012 17.44 17.58 17.27 17.48 174,324 +0.20(+1.16%)
Aug 30, 2012 17.14 17.33 17.14 17.28 69,006 +0.02(+0.12%)
Aug 29, 2012 17.01 17.26 17.00 17.26 62,547 +0.54(+3.23%)
Aug 27, 2012 17.00 17.13 16.69 16.72 16,534 -0.26(-1.53%)
Aug 24, 2012 17.22 17.28 16.92 16.98 39,897 -0.29(-1.68%)
Aug 23, 2012 17.70 17.70 17.18 17.27 20,016 -0.46(-2.59%)
Aug 22, 2012 17.53 17.82 17.50 17.73 71,496 +0.17(+0.97%)
Aug 21, 2012 17.95 17.97 17.52 17.56 53,040 -0.38(-2.12%)
Aug 20, 2012 17.95 17.95 17.72 17.94 38,809 -0.03(-0.17%)
Aug 17, 2012 18.07 18.08 17.92 17.97 42,608 -0.13(-0.72%)
Aug 16, 2012 17.61 18.11 17.55 18.10 113,573 +0.53(+3.02%)
Aug 15, 2012 17.59 17.82 17.53 17.57 48,886 -0.03(-0.17%)
Aug 14, 2012 17.62 17.75 17.50 17.60 344,401 +0.12(+0.69%)
Aug 13, 2012 17.28 17.51 16.77 17.48 174,955 +0.22(+1.27%)
Aug 10, 2012 17.62 17.68 17.16 17.26 126,118 -0.44(-2.49%)
Aug 09, 2012 17.93 17.96 17.67 17.70 206,281 -0.21(-1.17%)
Aug 08, 2012 18.00 18.01 17.65 17.91 27,703 -0.12(-0.67%)
Aug 07, 2012 18.18 18.19 17.97 18.03 72,868 -0.05(-0.28%)
Aug 06, 2012 18.00 18.34 17.96 18.08 78,895 +0.14(+0.78%)
Aug 03, 2012 17.08 17.95 17.00 17.94 92,381 +1.13(+6.72%)
Aug 02, 2012 16.68 17.03 16.00 16.81 131,668 +0.08(+0.48%)
Aug 01, 2012 17.48 17.52 16.45 16.73 130,771 -0.74(-4.24%)
Jul 31, 2012 17.25 17.61 17.21 17.47 157,212 +0.19(+1.10%)
Jul 30, 2012 17.53 17.80 17.16 17.28 37,996 -0.28(-1.59%)
Jul 27, 2012 16.68 17.71 16.68 17.56 64,624 +1.01(+6.10%)
Jul 26, 2012 16.50 16.61 16.39 16.55 68,720 +0.26(+1.60%)
Jul 25, 2012 16.26 16.37 16.08 16.29 73,117 +0.12(+0.74%)
Jul 24, 2012 16.65 16.65 16.11 16.17 79,219 -0.49(-2.94%)
Jul 23, 2012 16.88 16.89 16.64 16.66 37,180 -0.45(-2.63%)
Jul 20, 2012 17.04 17.22 17.03 17.11 79,167 -0.05(-0.29%)
Jul 19, 2012 17.33 17.40 17.09 17.16 52,862 -0.13(-0.75%)
Jul 18, 2012 17.28 17.38 17.21 17.29 65,233 -0.01(-0.06%)
Jul 17, 2012 17.48 17.52 17.21 17.30 117,610 -0.04(-0.23%)
Jul 16, 2012 17.15 17.46 16.00 17.34 136,567 +0.28(+1.64%)
Jul 13, 2012 16.79 17.17 16.74 17.06 29,019 +0.35(+2.09%)
Jul 12, 2012 16.62 17.01 16.50 16.71 59,695 -0.04(-0.24%)
Jul 11, 2012 16.76 16.92 16.62 16.75 80,680 +0.03(+0.18%)
Jul 10, 2012 16.93 16.93 16.30 16.72 142,182 -0.18(-1.07%)
Jul 09, 2012 16.91 17.10 16.82 16.90 52,663 +0.04(+0.24%)
Jul 06, 2012 16.89 16.91 16.63 16.86 49,967 -0.20(-1.17%)
Jul 05, 2012 17.04 17.27 16.95 17.06 88,726 -0.27(-1.56%)
Jul 03, 2012 16.82 17.35 16.73 17.33 69,354 +0.55(+3.28%)
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.