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, 2016 10.39 10.39 10.39 0 -0.14(-1.33%)
Dec 29, 2016 10.65 10.81 10.46 10.53 142,944 -0.14(-1.31%)
Dec 28, 2016 10.65 10.75 10.52 10.67 240,960 +0.05(+0.47%)
Dec 27, 2016 10.56 10.78 10.46 10.62 110,959 +0.13(+1.24%)
Dec 23, 2016 10.49 10.49 10.49 0 +0.06(+0.58%)
Dec 22, 2016 10.72 10.82 10.36 10.43 180,925 -0.25(-2.34%)
Dec 21, 2016 10.90 11.01 10.67 10.68 165,361 -0.18(-1.66%)
Dec 20, 2016 10.85 11.18 10.81 10.86 225,784 +0.00(+0.00%)
Dec 19, 2016 10.91 11.09 10.70 10.86 189,536 -0.04(-0.37%)
Dec 16, 2016 11.07 11.18 10.79 10.90 977,697 -0.17(-1.54%)
Dec 15, 2016 11.02 11.34 10.94 11.07 192,219 +0.06(+0.54%)
Dec 14, 2016 11.02 11.30 10.97 11.01 184,680 -0.13(-1.17%)
Dec 13, 2016 11.32 11.44 11.03 11.14 140,646 -0.13(-1.15%)
Dec 12, 2016 11.29 11.56 11.16 11.27 197,606 -0.22(-1.91%)
Dec 09, 2016 11.55 11.83 11.36 11.49 236,920 -0.12(-1.03%)
Dec 08, 2016 11.23 11.63 11.03 11.61 294,058 +0.48(+4.31%)
Dec 07, 2016 10.94 11.27 10.86 11.13 687,839 +0.28(+2.58%)
Dec 06, 2016 10.75 10.88 10.57 10.85 441,668 +0.15(+1.40%)
Dec 05, 2016 10.65 10.82 10.57 10.70 328,220 +0.30(+2.88%)
Dec 02, 2016 10.33 10.71 10.28 10.40 605,522 +0.32(+3.17%)
Dec 01, 2016 10.03 10.33 10.03 10.08 277,807 +0.05(+0.50%)
Nov 30, 2016 10.05 10.25 10.00 10.03 273,525 +0.08(+0.80%)
Nov 29, 2016 10.01 10.11 9.930 9.950 195,084 -0.09(-0.90%)
Nov 28, 2016 10.14 10.17 10.02 10.04 198,024 -0.13(-1.28%)
Nov 25, 2016 10.13 10.18 10.08 10.17 91,323 -0.01(-0.10%)
Nov 23, 2016 10.18 10.18 10.18 0 +0.02(+0.20%)
Nov 22, 2016 10.22 10.22 10.11 10.16 181,881 +0.02(+0.20%)
Nov 21, 2016 10.35 10.35 10.03 10.14 221,292 +0.05(+0.50%)
Nov 18, 2016 10.13 10.16 9.990 10.09 178,824 -0.02(-0.20%)
Nov 17, 2016 10.14 10.24 10.00 10.11 253,618 -0.03(-0.30%)
Nov 16, 2016 10.05 10.19 9.930 10.14 197,607 +0.09(+0.90%)
Nov 15, 2016 10.05 10.14 9.745 10.05 122,536 -0.04(-0.40%)
Nov 14, 2016 9.900 10.34 9.860 10.09 369,668 +0.38(+3.91%)
Nov 11, 2016 8.830 9.770 8.740 9.710 368,328 +0.68(+7.53%)
Nov 10, 2016 8.900 9.310 8.780 9.030 340,865 +0.35(+4.03%)
Nov 09, 2016 8.310 8.780 8.160 8.680 240,268 +0.36(+4.33%)
Nov 08, 2016 8.080 8.430 7.880 8.320 157,417 +0.22(+2.72%)
Nov 07, 2016 7.750 8.200 7.750 8.100 343,612 +0.57(+7.57%)
Nov 04, 2016 7.540 7.650 7.420 7.530 321,928 +0.03(+0.40%)
Nov 03, 2016 7.240 7.720 7.000 7.500 404,041 -0.04(-0.53%)
Nov 02, 2016 7.450 7.710 7.390 7.540 195,358 +0.02(+0.27%)
Nov 01, 2016 7.660 7.660 7.470 7.520 194,981 -0.08(-1.05%)
Oct 31, 2016 7.540 7.650 7.500 7.600 268,617 +0.09(+1.20%)
Oct 28, 2016 7.490 7.601 7.410 7.510 322,100 -0.06(-0.79%)
Oct 27, 2016 7.640 7.780 7.520 7.570 207,223 +0.00(+0.00%)
Oct 26, 2016 7.470 7.740 7.450 7.570 167,482 +0.00(+0.00%)
Oct 25, 2016 7.700 7.820 7.490 7.570 157,002 -0.18(-2.32%)
Oct 24, 2016 7.780 7.890 7.580 7.750 207,575 +0.07(+0.91%)
Oct 21, 2016 7.660 7.730 7.490 7.680 136,093 -0.07(-0.90%)
Oct 20, 2016 7.670 7.870 7.660 7.750 107,699 +0.03(+0.39%)
Oct 19, 2016 7.620 7.830 7.620 7.720 145,233 +0.14(+1.85%)
Oct 18, 2016 7.840 7.840 7.570 7.580 156,286 -0.07(-0.92%)
Oct 17, 2016 7.620 7.800 7.570 7.650 180,137 +0.00(+0.00%)
Oct 14, 2016 7.710 7.950 7.599 7.650 155,850 +0.00(+0.00%)
Oct 13, 2016 7.640 7.960 7.510 7.650 179,754 -0.10(-1.29%)
Oct 12, 2016 7.660 7.850 7.580 7.750 271,046 +0.10(+1.31%)
Oct 11, 2016 7.830 7.870 7.537 7.650 96,487 -0.22(-2.80%)
Oct 10, 2016 7.690 7.920 7.690 7.870 130,216 +0.26(+3.42%)
Oct 07, 2016 7.870 7.870 7.550 7.610 181,718 -0.23(-2.93%)
Oct 06, 2016 7.900 8.060 7.810 7.840 164,119 -0.12(-1.51%)
Oct 05, 2016 7.860 8.070 7.835 7.960 209,028 +0.21(+2.71%)
Oct 04, 2016 7.820 8.050 7.730 7.750 145,661 -0.10(-1.27%)
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.