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 (%)
Dec 30, 2011 14.18 14.24 14.10 14.13 23,529 -0.05(-0.35%)
Dec 29, 2011 14.16 14.40 14.12 14.18 37,604 +0.06(+0.42%)
Dec 28, 2011 14.43 14.43 14.09 14.12 37,992 -0.27(-1.88%)
Dec 27, 2011 14.56 14.59 14.37 14.39 28,980 -0.15(-1.03%)
Dec 23, 2011 14.49 14.59 14.37 14.54 35,792 +0.16(+1.11%)
Dec 21, 2011 14.18 14.43 14.00 14.38 192,524 +0.18(+1.27%)
Dec 20, 2011 14.26 14.45 14.15 14.20 291,239 +0.25(+1.79%)
Dec 19, 2011 14.49 14.58 13.91 13.95 36,868 -0.39(-2.72%)
Dec 16, 2011 14.42 14.59 14.22 14.34 125,605 -0.04(-0.28%)
Dec 15, 2011 14.31 14.55 14.16 14.38 78,395 +0.23(+1.63%)
Dec 14, 2011 13.88 14.16 13.88 14.15 91,444 +0.17(+1.22%)
Dec 13, 2011 14.58 14.88 13.93 13.98 113,507 -0.47(-3.25%)
Dec 12, 2011 14.69 14.69 14.16 14.45 109,505 -0.47(-3.15%)
Dec 09, 2011 14.77 15.03 14.73 14.92 177,566 +0.17(+1.15%)
Dec 08, 2011 14.84 14.93 14.66 14.75 58,399 -0.19(-1.27%)
Dec 07, 2011 14.87 15.12 14.70 14.94 47,289 +0.00(+0.00%)
Dec 06, 2011 15.00 15.08 14.88 14.94 120,616 +0.00(+0.00%)
Dec 05, 2011 14.79 15.03 14.66 14.94 137,275 +0.42(+2.89%)
Dec 02, 2011 14.32 14.55 14.32 14.52 47,976 +0.42(+2.98%)
Dec 01, 2011 14.25 14.25 13.96 14.10 79,763 -0.16(-1.12%)
Nov 30, 2011 14.33 14.33 13.81 14.26 206,340 +0.54(+3.94%)
Nov 29, 2011 13.85 13.85 13.57 13.72 94,014 -0.09(-0.65%)
Nov 28, 2011 13.97 14.10 13.70 13.81 108,205 +0.32(+2.37%)
Nov 25, 2011 13.59 13.86 13.49 13.49 11,724 -0.20(-1.46%)
Nov 23, 2011 13.83 13.89 13.59 13.69 32,035 -0.32(-2.28%)
Nov 22, 2011 14.27 14.39 14.00 14.01 33,155 -0.22(-1.55%)
Nov 21, 2011 14.52 14.53 14.09 14.23 52,161 -0.58(-3.92%)
Nov 18, 2011 14.84 15.02 14.66 14.81 32,040 +0.02(+0.14%)
Nov 17, 2011 14.82 15.06 14.59 14.79 65,731 -0.06(-0.40%)
Nov 16, 2011 15.10 15.30 14.82 14.85 52,478 -0.42(-2.75%)
Nov 15, 2011 15.08 15.44 15.06 15.27 117,377 +0.08(+0.53%)
Nov 14, 2011 15.22 15.34 14.98 15.19 61,046 -0.10(-0.65%)
Nov 11, 2011 15.35 15.45 15.20 15.29 121,077 +0.17(+1.12%)
Nov 10, 2011 15.42 15.67 14.88 15.12 89,976 -0.10(-0.66%)
Nov 09, 2011 15.82 16.01 15.20 15.22 144,337 -0.99(-6.11%)
Nov 08, 2011 16.28 16.32 15.87 16.21 77,899 +0.04(+0.25%)
Nov 07, 2011 16.15 16.28 15.77 16.17 102,094 +0.01(+0.06%)
Nov 04, 2011 16.57 16.75 15.99 16.16 122,029 -0.59(-3.52%)
Nov 03, 2011 17.09 17.09 16.54 16.75 183,361 -0.03(-0.18%)
Nov 02, 2011 16.87 17.12 16.43 16.78 148,264 +0.24(+1.45%)
Nov 01, 2011 16.23 16.81 15.94 16.54 91,097 -0.15(-0.90%)
Oct 31, 2011 16.91 17.11 16.60 16.69 147,702 -0.42(-2.45%)
Oct 28, 2011 16.69 17.40 16.69 17.11 85,469 +0.41(+2.46%)
Oct 27, 2011 16.56 16.77 16.22 16.70 122,534 +0.60(+3.73%)
Oct 26, 2011 16.14 16.24 15.70 16.10 61,708 +0.20(+1.26%)
Oct 25, 2011 16.32 16.44 15.67 15.90 53,334 -0.56(-3.40%)
Oct 24, 2011 16.32 16.48 16.19 16.46 90,692 +0.22(+1.35%)
Oct 21, 2011 16.08 16.29 15.76 16.24 47,806 +0.38(+2.40%)
Oct 20, 2011 15.91 15.99 15.64 15.86 33,956 +0.05(+0.32%)
Oct 19, 2011 15.90 16.44 15.64 15.81 26,677 -0.17(-1.06%)
Oct 18, 2011 15.75 16.13 15.57 15.98 48,486 +0.37(+2.37%)
Oct 17, 2011 15.82 16.15 15.57 15.61 35,520 -0.33(-2.07%)
Oct 14, 2011 15.42 15.99 15.42 15.94 40,191 +0.64(+4.18%)
Oct 13, 2011 14.87 15.39 14.87 15.30 54,647 +0.33(+2.20%)
Oct 12, 2011 14.62 15.07 14.62 14.97 70,495 +0.46(+3.17%)
Oct 11, 2011 14.36 14.67 14.32 14.51 107,888 +0.06(+0.42%)
Oct 10, 2011 13.98 14.48 13.93 14.45 65,125 +0.68(+4.94%)
Oct 07, 2011 14.23 14.37 13.70 13.77 38,442 -0.42(-2.96%)
Oct 06, 2011 13.88 14.24 13.79 14.19 139,293 +0.30(+2.16%)
Oct 05, 2011 13.56 13.99 13.55 13.89 67,264 +0.41(+3.04%)
Oct 04, 2011 12.90 13.57 12.66 13.48 115,734 +0.50(+3.85%)
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.