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 31, 2013 26.50 26.80 25.22 26.50 1,140,138 -1.38(-4.95%)
Oct 30, 2013 28.30 28.30 27.74 27.88 262,426 -0.05(-0.18%)
Oct 29, 2013 27.99 28.02 27.77 27.93 80,262 +0.05(+0.18%)
Oct 28, 2013 27.90 28.29 27.70 27.88 151,381 +0.11(+0.40%)
Oct 25, 2013 28.21 28.30 27.67 27.77 366,350 -0.49(-1.73%)
Oct 24, 2013 28.36 28.49 28.08 28.26 81,201 -0.02(-0.07%)
Oct 23, 2013 27.69 28.34 27.67 28.28 156,609 +0.53(+1.91%)
Oct 22, 2013 27.73 27.92 27.54 27.75 73,442 +0.14(+0.51%)
Oct 21, 2013 27.68 27.71 27.38 27.61 52,819 +0.00(+0.00%)
Oct 18, 2013 27.43 27.70 27.22 27.61 311,452 +0.38(+1.40%)
Oct 17, 2013 26.91 27.29 26.76 27.23 193,166 +0.30(+1.11%)
Oct 16, 2013 26.86 27.04 26.74 26.93 121,461 +0.29(+1.09%)
Oct 15, 2013 27.04 27.06 26.41 26.64 119,993 -0.40(-1.48%)
Oct 14, 2013 25.87 27.14 25.76 27.04 424,726 +1.16(+4.48%)
Oct 11, 2013 25.80 26.37 25.66 25.88 385,154 +0.13(+0.50%)
Oct 10, 2013 26.15 26.16 25.45 25.75 621,319 -0.37(-1.42%)
Oct 09, 2013 26.84 26.94 25.92 26.12 301,064 -0.72(-2.68%)
Oct 08, 2013 27.83 28.05 26.81 26.84 222,372 -0.91(-3.28%)
Oct 07, 2013 28.26 28.26 27.71 27.75 80,666 -0.68(-2.39%)
Oct 04, 2013 28.25 28.59 28.01 28.43 65,024 +0.08(+0.28%)
Oct 03, 2013 28.63 28.70 28.30 28.35 81,034 -0.30(-1.05%)
Oct 02, 2013 28.51 28.65 28.28 28.65 97,844 -0.04(-0.14%)
Oct 01, 2013 28.35 28.69 28.20 28.69 189,270 +0.87(+3.13%)
Sep 27, 2013 27.91 28.04 27.51 27.82 128,075 -0.20(-0.71%)
Sep 26, 2013 27.44 28.12 27.38 28.02 176,277 +0.52(+1.89%)
Sep 25, 2013 27.32 27.67 27.24 27.50 136,710 +0.17(+0.62%)
Sep 24, 2013 27.30 27.62 27.08 27.33 105,497 +0.06(+0.22%)
Sep 23, 2013 27.31 27.41 27.10 27.27 110,125 -0.13(-0.47%)
Sep 20, 2013 27.66 27.74 27.21 27.40 211,075 -0.13(-0.47%)
Sep 19, 2013 27.65 27.78 27.40 27.53 221,259 -0.04(-0.15%)
Sep 18, 2013 27.34 27.70 26.98 27.57 121,270 +0.22(+0.80%)
Sep 17, 2013 27.50 27.52 27.24 27.35 150,233 -0.19(-0.69%)
Sep 16, 2013 27.65 27.83 27.46 27.54 136,771 +0.04(+0.15%)
Sep 13, 2013 27.72 27.79 27.39 27.50 73,909 -0.10(-0.36%)
Sep 12, 2013 27.54 27.92 27.35 27.60 107,602 -0.03(-0.11%)
Sep 11, 2013 27.99 27.99 27.46 27.63 187,506 -0.31(-1.11%)
Sep 10, 2013 27.14 27.96 27.01 27.94 221,066 +0.89(+3.29%)
Sep 09, 2013 27.10 27.27 26.98 27.05 101,904 +0.05(+0.19%)
Sep 06, 2013 27.46 27.69 26.72 27.00 97,587 -0.46(-1.68%)
Sep 05, 2013 27.21 27.64 27.12 27.46 277,198 +0.48(+1.78%)
Sep 04, 2013 26.88 27.05 26.68 26.98 291,615 +0.06(+0.22%)
Sep 03, 2013 27.37 27.58 26.82 26.92 193,159 -0.20(-0.74%)
Aug 30, 2013 27.61 27.61 26.98 27.12 275,107 -0.46(-1.67%)
Aug 29, 2013 27.57 28.05 27.45 27.58 146,538 +0.05(+0.18%)
Aug 28, 2013 27.63 27.83 27.36 27.53 227,566 -0.07(-0.25%)
Aug 27, 2013 27.85 28.08 27.52 27.60 161,012 -0.45(-1.60%)
Aug 26, 2013 27.95 28.20 27.93 28.05 205,108 +0.10(+0.36%)
Aug 23, 2013 28.25 28.27 27.82 27.95 360,439 -0.31(-1.10%)
Aug 22, 2013 28.33 28.44 28.06 28.26 212,361 +0.01(+0.04%)
Aug 21, 2013 27.93 28.36 27.76 28.25 146,053 +0.17(+0.61%)
Aug 20, 2013 27.80 28.33 27.80 28.08 303,013 +0.29(+1.04%)
Aug 19, 2013 27.56 27.99 27.40 27.79 236,563 +0.08(+0.29%)
Aug 16, 2013 27.15 27.71 27.15 27.71 369,026 +0.50(+1.84%)
Aug 15, 2013 27.22 27.40 27.00 27.21 412,256 -0.25(-0.91%)
Aug 14, 2013 26.97 27.65 26.38 27.46 2,435,403 -0.43(-1.54%)
Aug 13, 2013 28.75 29.36 27.87 27.89 334,704 -1.82(-6.13%)
Aug 12, 2013 29.75 29.90 29.50 29.71 65,532 -0.07(-0.24%)
Aug 09, 2013 30.05 30.25 29.60 29.78 38,125 -0.26(-0.87%)
Aug 08, 2013 30.00 30.25 29.77 30.04 61,171 +0.23(+0.77%)
Aug 07, 2013 30.23 30.23 29.44 29.81 74,286 -0.45(-1.49%)
Aug 06, 2013 30.77 30.85 30.05 30.26 73,521 -0.58(-1.88%)
Aug 05, 2013 30.48 30.93 30.41 30.84 89,444 +0.35(+1.15%)
Aug 02, 2013 30.72 30.81 30.01 30.49 81,923 -0.26(-0.85%)
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.