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 (%)
Oct 29, 2010 11.99 12.24 11.89 12.00 29,310 +0.02(+0.17%)
Oct 28, 2010 12.12 12.18 11.98 11.98 49,477 -0.06(-0.50%)
Oct 27, 2010 11.97 12.10 11.90 12.04 81,370 -0.05(-0.41%)
Oct 25, 2010 12.18 12.24 12.04 12.09 117,259 +0.03(+0.25%)
Oct 22, 2010 11.96 12.20 11.93 12.06 94,172 +0.14(+1.17%)
Oct 21, 2010 12.06 12.15 11.85 11.92 44,511 -0.05(-0.42%)
Oct 20, 2010 12.08 12.13 11.90 11.97 58,376 +0.01(+0.08%)
Oct 19, 2010 11.75 12.13 11.74 11.96 54,457 -0.11(-0.91%)
Oct 18, 2010 12.05 12.08 11.83 12.07 25,828 +0.02(+0.17%)
Oct 15, 2010 11.96 12.15 11.85 12.05 129,316 +0.21(+1.77%)
Oct 14, 2010 11.99 12.00 11.67 11.84 196,259 -0.13(-1.09%)
Oct 13, 2010 11.50 12.21 11.39 11.97 426,396 +0.64(+5.65%)
Oct 12, 2010 11.30 11.39 11.09 11.33 52,068 +0.03(+0.27%)
Oct 11, 2010 11.05 11.36 11.05 11.30 153,244 +0.21(+1.89%)
Oct 08, 2010 11.09 11.14 10.60 11.09 92,210 +0.39(+3.64%)
Oct 07, 2010 10.54 10.79 10.45 10.70 210 +0.24(+2.29%)
Oct 06, 2010 10.74 10.89 10.34 10.46 104,266 -0.33(-3.06%)
Oct 05, 2010 10.96 10.96 10.70 10.79 174,511 +0.03(+0.28%)
Oct 04, 2010 11.05 11.05 10.72 10.76 70,822 -0.20(-1.82%)
Oct 01, 2010 10.96 11.07 10.61 10.96 143,026 +0.13(+1.20%)
Sep 30, 2010 10.81 10.88 10.70 10.83 89,171 +0.10(+0.93%)
Sep 29, 2010 10.72 10.90 10.67 10.73 148,083 -0.03(-0.28%)
Sep 28, 2010 10.86 10.97 10.71 10.76 221,279 -0.04(-0.37%)
Sep 27, 2010 11.20 11.20 10.75 10.80 238,336 -0.39(-3.49%)
Sep 24, 2010 11.17 11.33 11.12 11.19 110,556 -0.01(-0.09%)
Sep 23, 2010 11.68 11.68 11.11 11.20 410 -0.60(-5.08%)
Sep 22, 2010 12.40 12.65 11.59 11.80 73,218 -0.64(-5.14%)
Sep 21, 2010 12.56 12.66 12.40 12.44 62,563 -0.16(-1.27%)
Sep 20, 2010 12.52 12.75 12.41 12.60 62,993 +0.08(+0.64%)
Sep 17, 2010 12.52 12.94 12.52 12.52 99,389 -0.01(-0.08%)
Sep 15, 2010 12.26 12.67 12.26 12.53 114,732 +0.21(+1.70%)
Sep 14, 2010 12.35 12.44 12.29 12.32 34,574 -0.09(-0.73%)
Sep 13, 2010 12.46 12.46 12.25 12.41 109,605 +0.13(+1.06%)
Sep 10, 2010 12.40 12.56 12.23 12.28 27,185 -0.07(-0.57%)
Sep 09, 2010 12.45 12.50 12.30 12.35 3,380 +0.07(+0.57%)
Sep 08, 2010 12.23 12.51 12.22 12.28 21,800 +0.06(+0.49%)
Sep 07, 2010 12.35 12.40 12.16 12.22 334 -0.16(-1.29%)
Sep 03, 2010 12.46 12.46 12.31 12.38 89,947 +0.09(+0.73%)
Sep 02, 2010 12.25 12.36 12.19 12.29 166 -0.01(-0.08%)
Sep 01, 2010 11.94 12.46 11.94 12.30 44,889 +0.57(+4.86%)
Aug 31, 2010 12.13 12.13 11.67 11.73 47,070 -0.40(-3.30%)
Aug 30, 2010 12.30 12.44 12.04 12.13 19,372 -0.24(-1.94%)
Aug 27, 2010 12.37 12.39 11.85 12.37 43,765 +0.51(+4.30%)
Aug 26, 2010 12.24 12.40 11.75 11.86 234 -0.34(-2.79%)
Aug 25, 2010 11.82 12.26 11.65 12.20 232 +0.26(+2.18%)
Aug 24, 2010 12.16 12.16 11.66 11.94 941 -0.33(-2.69%)
Aug 23, 2010 13.00 13.08 12.22 12.27 82,895 -0.71(-5.47%)
Aug 20, 2010 12.84 13.00 12.71 12.98 85,325 +0.04(+0.31%)
Aug 19, 2010 13.70 13.78 12.82 12.94 809 -0.84(-6.10%)
Aug 18, 2010 13.73 13.80 13.48 13.78 3,626 +0.05(+0.36%)
Aug 17, 2010 13.62 13.94 13.62 13.73 559 +0.26(+1.93%)
Aug 16, 2010 13.37 13.67 13.36 13.47 78,784 -0.01(-0.07%)
Aug 13, 2010 13.48 13.63 13.23 13.48 36,666 -0.01(-0.07%)
Aug 12, 2010 13.12 13.77 13.00 13.49 65,600 +0.24(+1.81%)
Aug 11, 2010 14.03 14.03 13.08 13.25 131,931 -0.87(-6.16%)
Aug 10, 2010 14.40 14.58 14.09 14.12 36,806 -0.42(-2.89%)
Aug 09, 2010 14.71 14.71 14.25 14.54 83,940 -0.09(-0.62%)
Aug 06, 2010 14.63 14.73 14.38 14.63 51,728 -0.10(-0.68%)
Aug 05, 2010 15.05 15.05 14.72 14.73 90,595 -0.06(-0.41%)
Aug 04, 2010 14.65 14.84 14.53 14.79 38,757 +0.19(+1.30%)
Aug 03, 2010 14.85 14.92 14.57 14.60 25,656 -0.27(-1.82%)
Aug 02, 2010 14.99 15.00 14.76 14.87 41,173 +0.10(+0.68%)
Jul 30, 2010 14.77 14.86 14.55 14.77 100,777 +0.07(+0.48%)
Jul 29, 2010 14.74 14.82 14.63 14.70 92,192 +0.04(+0.27%)
Jul 28, 2010 14.66 14.75 14.58 14.66 376 -0.05(-0.34%)
Jul 27, 2010 14.68 14.82 14.34 14.71 43,500 +0.11(+0.75%)
Jul 26, 2010 14.40 14.63 14.32 14.60 101,733 +0.26(+1.81%)
Jul 23, 2010 14.05 14.35 14.00 14.34 85,876 +0.20(+1.41%)
Jul 22, 2010 14.13 14.36 14.06 14.14 132,593 +0.07(+0.50%)
Jul 21, 2010 14.28 14.35 14.04 14.07 45,944 -0.08(-0.57%)
Jul 20, 2010 14.02 14.15 13.87 14.15 83,872 +0.02(+0.14%)
Jul 19, 2010 14.15 14.16 13.82 14.13 54,655 +0.03(+0.21%)
Jul 16, 2010 14.10 14.24 14.02 14.10 75,044 -0.11(-0.77%)
Jul 15, 2010 14.41 14.41 14.16 14.21 42,409 -0.16(-1.11%)
Jul 14, 2010 14.27 14.41 14.22 14.37 54,315 +0.05(+0.35%)
Jul 13, 2010 14.32 14.37 14.06 14.32 919 +0.16(+1.13%)
Jul 12, 2010 14.28 14.33 14.12 14.16 23,322 -0.07(-0.49%)
Jul 09, 2010 14.23 14.24 14.00 14.23 59,118 +0.01(+0.07%)
Jul 08, 2010 14.22 14.45 14.20 14.22 279 -0.02(-0.14%)
Jul 07, 2010 14.14 14.25 13.96 14.24 105,493 +0.22(+1.57%)
Jul 06, 2010 14.02 14.30 13.99 14.02 470 -0.01(-0.07%)
Jul 02, 2010 14.03 14.26 14.01 14.03 20,115 -0.06(-0.43%)
Jul 01, 2010 14.19 14.30 13.93 14.09 39,895 -0.12(-0.84%)
Jun 30, 2010 14.21 14.40 14.05 14.21 737 +0.16(+1.14%)
Jun 29, 2010 14.03 14.20 13.91 14.05 307,026 -0.18(-1.26%)
Jun 25, 2010 14.23 14.36 14.09 14.23 940,391 +0.01(+0.07%)
Jun 24, 2010 14.48 14.49 14.19 14.22 197,528 -0.16(-1.11%)
Jun 23, 2010 14.28 14.46 13.98 14.38 164,081 +0.18(+1.27%)
Jun 22, 2010 14.37 14.47 13.94 14.20 202,610 +0.04(+0.28%)
Jun 21, 2010 14.17 14.24 13.99 14.16 129,149 +0.11(+0.78%)
Jun 18, 2010 14.05 14.09 13.70 14.05 230,814 +0.25(+1.81%)
Jun 17, 2010 13.80 13.99 13.70 13.80 66,074 -0.12(-0.86%)
Jun 16, 2010 13.97 14.00 13.78 13.92 241,483 +0.04(+0.29%)
Jun 15, 2010 13.85 13.95 13.75 13.88 176,507 +0.08(+0.58%)
Jun 14, 2010 13.79 14.00 13.76 13.80 55,233 +0.06(+0.44%)
Jun 11, 2010 13.75 13.90 13.70 13.74 6,300 +0.04(+0.29%)
Jun 10, 2010 13.96 13.96 13.59 13.70 48,155 +0.21(+1.56%)
Jun 09, 2010 13.58 13.84 13.46 13.49 22,902 +0.00(+0.00%)
Jun 08, 2010 13.96 14.06 13.45 13.49 133,788 -0.42(-3.02%)
Jun 07, 2010 13.96 14.16 13.81 13.91 22,426 -0.09(-0.64%)
Jun 04, 2010 14.00 14.05 13.81 14.00 37,641 +0.00(+0.00%)
Jun 03, 2010 14.15 14.15 13.91 14.00 50,742 -0.01(-0.07%)
Jun 02, 2010 14.10 14.10 13.83 14.01 71,879 +0.03(+0.21%)
Jun 01, 2010 13.99 14.19 13.95 13.98 117,588 -0.06(-0.43%)
May 28, 2010 14.04 14.05 13.55 14.04 194,083 +0.04(+0.29%)
May 27, 2010 14.24 14.24 13.94 14.00 119,365 +0.10(+0.72%)
May 26, 2010 14.05 14.05 13.73 13.90 143,055 +0.15(+1.09%)
May 25, 2010 13.81 13.81 13.50 13.75 218,180 -0.20(-1.43%)
May 24, 2010 14.00 14.04 13.91 13.95 159,200 +0.10(+0.72%)
May 21, 2010 13.95 14.00 13.61 13.85 129,181 -0.06(-0.43%)
May 20, 2010 13.78 13.99 13.50 13.91 70,650 -0.16(-1.14%)
May 19, 2010 13.90 14.07 13.75 14.07 64,900 +0.15(+1.08%)
May 18, 2010 14.02 14.15 13.92 13.92 42,600 -0.08(-0.57%)
May 17, 2010 13.86 14.02 13.85 14.00 245,055 +0.15(+1.08%)
May 14, 2010 13.85 14.00 13.45 13.85 747,028 +0.10(+0.73%)
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.