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 31, 2012 17.30 18.20 17.10 18.14 219,367 +0.91(+5.28%)
Dec 28, 2012 17.08 17.29 17.08 17.23 46,183 +0.04(+0.23%)
Dec 27, 2012 17.24 17.29 17.10 17.19 44,316 -0.06(-0.35%)
Dec 26, 2012 17.30 17.32 17.12 17.25 24,515 +0.03(+0.17%)
Dec 24, 2012 17.26 17.26 16.97 17.22 19,555 -0.01(-0.06%)
Dec 21, 2012 17.06 17.35 17.03 17.23 226,887 +0.00(+0.00%)
Dec 20, 2012 17.03 17.25 17.03 17.23 243,990 +0.15(+0.88%)
Dec 19, 2012 17.05 17.20 17.02 17.08 216,134 +0.08(+0.47%)
Dec 18, 2012 16.92 17.02 16.70 17.00 271,970 +0.16(+0.95%)
Dec 17, 2012 16.64 16.89 16.47 16.84 57,823 +0.21(+1.26%)
Dec 14, 2012 16.45 16.95 16.35 16.63 68,213 +0.10(+0.60%)
Dec 13, 2012 17.25 17.26 16.31 16.53 101,641 -0.43(-2.54%)
Dec 12, 2012 17.40 17.40 16.90 16.96 113,522 -0.33(-1.91%)
Dec 11, 2012 17.30 17.35 17.22 17.29 130,414 +0.02(+0.12%)
Dec 10, 2012 17.33 17.33 17.06 17.27 120,665 +0.02(+0.12%)
Dec 07, 2012 17.22 17.36 16.92 17.25 245,709 +0.11(+0.64%)
Dec 06, 2012 17.24 17.26 16.83 17.14 857,999 -0.36(-2.06%)
Dec 05, 2012 18.77 18.77 17.49 17.50 88,296 -1.19(-6.37%)
Dec 04, 2012 17.88 18.92 17.68 18.69 54,469 +0.68(+3.78%)
Nov 30, 2012 18.17 18.17 17.80 18.01 73,948 -0.11(-0.61%)
Nov 29, 2012 18.25 18.34 17.93 18.12 35,359 +0.01(+0.06%)
Nov 28, 2012 17.88 18.15 17.87 18.11 63,421 +0.11(+0.61%)
Nov 27, 2012 18.22 18.44 17.91 18.00 113,022 -0.30(-1.64%)
Nov 26, 2012 17.83 18.41 17.83 18.30 165,785 +0.36(+2.01%)
Nov 23, 2012 17.80 18.00 17.62 17.94 38,210 +0.24(+1.36%)
Nov 21, 2012 17.85 17.85 17.47 17.70 86,172 -0.11(-0.62%)
Nov 20, 2012 17.85 17.91 17.73 17.81 100,307 -0.12(-0.67%)
Nov 19, 2012 17.63 17.95 17.34 17.93 56,969 +0.45(+2.57%)
Nov 16, 2012 17.03 17.60 17.01 17.48 94,758 +0.40(+2.34%)
Nov 15, 2012 16.82 17.10 16.75 17.08 54,795 +0.22(+1.30%)
Nov 14, 2012 16.75 16.89 16.64 16.86 67,716 +0.22(+1.32%)
Nov 13, 2012 17.06 17.18 16.51 16.64 48,278 -0.56(-3.26%)
Nov 12, 2012 15.36 17.25 15.36 17.20 53,494 +1.86(+12.13%)
Nov 09, 2012 15.36 15.53 15.00 15.34 26,105 -0.14(-0.90%)
Nov 08, 2012 15.74 15.90 15.42 15.48 48,805 -0.34(-2.15%)
Nov 07, 2012 16.68 16.69 15.75 15.82 39,108 -1.09(-6.45%)
Nov 06, 2012 16.37 16.96 16.37 16.91 29,589 +0.33(+1.99%)
Nov 05, 2012 16.84 16.96 16.46 16.58 38,256 -0.26(-1.54%)
Nov 02, 2012 17.12 17.15 16.84 16.84 78,568 -0.28(-1.64%)
Nov 01, 2012 17.36 17.38 16.98 17.12 81,689 -0.31(-1.78%)
Oct 31, 2012 16.50 17.49 16.50 17.43 100,470 +0.52(+3.08%)
Oct 26, 2012 17.53 16.91 16.91 16.91 105,900 -0.64(-3.65%)
Oct 25, 2012 17.70 17.75 17.35 17.55 46,234 -0.05(-0.28%)
Oct 24, 2012 17.51 17.62 17.38 17.60 21,558 +0.11(+0.63%)
Oct 23, 2012 17.09 17.49 17.05 17.49 21,070 +0.44(+2.58%)
Oct 19, 2012 17.41 17.54 16.92 17.05 52,888 -0.52(-2.96%)
Oct 18, 2012 17.84 17.87 17.56 17.57 56,295 -0.30(-1.68%)
Oct 17, 2012 17.75 18.04 17.75 17.87 53,687 +0.09(+0.51%)
Oct 16, 2012 17.80 18.08 17.69 17.78 37,210 +0.10(+0.57%)
Oct 15, 2012 17.76 17.80 17.56 17.68 35,771 -0.02(-0.11%)
Oct 12, 2012 17.51 17.78 17.51 17.70 39,032 +0.19(+1.09%)
Oct 11, 2012 17.76 18.02 17.41 17.51 48,658 -0.19(-1.07%)
Oct 10, 2012 17.55 17.74 17.41 17.70 40,999 +0.24(+1.37%)
Oct 09, 2012 17.05 17.60 16.90 17.46 89,351 +0.47(+2.77%)
Oct 08, 2012 16.77 17.19 16.63 16.99 49,606 +0.16(+0.95%)
Oct 05, 2012 16.94 16.94 16.70 16.83 62,803 -0.02(-0.12%)
Oct 04, 2012 16.39 16.90 16.36 16.85 84,175 +0.50(+3.06%)
Oct 03, 2012 15.97 16.37 15.83 16.35 225,797 +0.42(+2.64%)
Oct 02, 2012 16.12 16.12 15.77 15.93 49,332 -0.19(-1.18%)
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.