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 (%)
Nov 30, 2010 12.89 13.05 12.68 12.68 506,842 -0.29(-2.24%)
Nov 29, 2010 12.98 13.10 12.93 12.97 146,680 -0.12(-0.92%)
Nov 26, 2010 13.02 13.19 12.93 13.09 42,122 -0.03(-0.23%)
Nov 24, 2010 13.10 13.12 13.12 13.12 111,879 +0.12(+0.92%)
Nov 23, 2010 12.93 13.11 12.91 13.00 72,768 -0.07(-0.54%)
Nov 22, 2010 13.03 13.12 12.89 13.07 144,677 -0.03(-0.23%)
Nov 19, 2010 13.11 13.15 13.06 13.10 100,386 -0.04(-0.30%)
Nov 18, 2010 13.19 13.20 13.08 13.14 148,531 +0.18(+1.39%)
Nov 17, 2010 13.05 13.05 12.75 12.96 51,438 -0.03(-0.23%)
Nov 16, 2010 13.00 13.02 12.84 12.99 159,023 +0.00(+0.00%)
Nov 15, 2010 12.98 13.20 12.94 12.99 114,322 +0.05(+0.39%)
Nov 12, 2010 12.82 12.98 12.77 12.94 86,167 -0.01(-0.08%)
Nov 11, 2010 12.81 12.96 12.81 12.95 153,663 +0.02(+0.15%)
Nov 10, 2010 12.86 12.97 12.81 12.93 28,556 +0.05(+0.39%)
Nov 09, 2010 12.98 12.98 12.74 12.88 39,332 -0.07(-0.54%)
Nov 08, 2010 12.85 12.96 12.75 12.95 98,830 +0.02(+0.15%)
Nov 05, 2010 12.98 13.00 12.77 12.93 63,895 -0.02(-0.15%)
Nov 04, 2010 12.80 12.96 12.57 12.95 389,900 +0.27(+2.13%)
Nov 03, 2010 12.25 12.68 12.00 12.68 583,849 +0.67(+5.58%)
Nov 02, 2010 12.13 12.13 11.93 12.01 52,456 +0.08(+0.67%)
Nov 01, 2010 12.05 12.13 11.88 11.93 58,513 -0.07(-0.58%)
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%)
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.