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 29, 2013 27.50 27.61 27.22 27.38 69,223 +0.00(+0.00%)
Nov 27, 2013 27.27 27.45 27.15 27.38 119,900 +0.21(+0.77%)
Nov 26, 2013 26.85 27.17 26.75 27.17 104,155 +0.32(+1.19%)
Nov 25, 2013 26.42 26.89 26.38 26.85 245,850 +0.44(+1.67%)
Nov 22, 2013 26.10 26.47 26.07 26.41 189,482 +0.31(+1.19%)
Nov 21, 2013 25.75 26.22 25.70 26.10 204,612 +0.55(+2.15%)
Nov 20, 2013 25.61 25.74 25.32 25.55 204,068 -0.06(-0.23%)
Nov 19, 2013 25.72 25.89 25.50 25.61 138,805 -0.11(-0.43%)
Nov 18, 2013 25.41 26.04 25.31 25.72 302,301 +0.40(+1.58%)
Nov 15, 2013 25.13 25.55 24.92 25.32 591,474 +0.24(+0.96%)
Nov 14, 2013 24.70 25.08 24.56 25.08 413,688 +0.51(+2.08%)
Nov 12, 2013 24.38 24.58 24.23 24.57 354,233 +0.19(+0.78%)
Nov 11, 2013 24.37 24.47 24.16 24.38 261,451 +0.04(+0.16%)
Nov 08, 2013 23.90 24.52 23.84 24.34 602,839 +0.38(+1.59%)
Nov 07, 2013 24.80 24.80 23.86 23.96 681,085 -0.81(-3.27%)
Nov 06, 2013 25.68 25.68 24.53 24.77 347,480 -0.83(-3.24%)
Nov 05, 2013 26.22 26.23 25.45 25.60 635,699 -0.65(-2.48%)
Nov 04, 2013 26.12 26.30 25.98 26.25 261,721 +0.23(+0.88%)
Nov 01, 2013 26.44 26.67 25.96 26.02 252,914 -0.48(-1.81%)
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%)
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.