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 (%)
Mar 30, 2012 17.64 17.85 17.35 17.35 91,025 -0.17(-0.97%)
Mar 29, 2012 17.47 17.54 17.21 17.52 32,504 -0.06(-0.34%)
Mar 28, 2012 17.81 17.82 17.40 17.58 37,668 -0.19(-1.07%)
Mar 27, 2012 17.92 18.02 17.75 17.77 23,665 -0.20(-1.11%)
Mar 26, 2012 17.77 17.99 17.74 17.97 47,880 +0.32(+1.81%)
Mar 23, 2012 17.60 17.79 17.33 17.65 39,062 +0.07(+0.40%)
Mar 22, 2012 17.73 17.73 17.34 17.58 57,310 -0.28(-1.57%)
Mar 21, 2012 17.95 18.00 17.64 17.86 65,742 -0.11(-0.61%)
Mar 20, 2012 18.12 18.24 17.90 17.97 47,378 -0.23(-1.26%)
Mar 19, 2012 18.09 18.25 17.67 18.20 163,416 +0.00(+0.00%)
Mar 16, 2012 18.34 18.59 18.12 18.20 289,831 -0.08(-0.44%)
Mar 15, 2012 17.98 18.28 17.88 18.28 191,393 +0.34(+1.90%)
Mar 14, 2012 17.95 18.00 17.81 17.94 55,731 -0.07(-0.39%)
Mar 13, 2012 17.91 18.02 17.66 18.01 128,592 +0.19(+1.07%)
Mar 12, 2012 17.87 17.92 17.66 17.82 56,317 -0.07(-0.39%)
Mar 09, 2012 17.77 17.89 17.52 17.89 74,559 +0.12(+0.68%)
Mar 08, 2012 17.55 17.78 17.30 17.77 57,812 +0.34(+1.95%)
Mar 07, 2012 17.41 17.46 17.27 17.43 53,401 +0.08(+0.46%)
Mar 06, 2012 17.50 17.55 17.20 17.35 85,552 -0.22(-1.25%)
Mar 05, 2012 17.57 17.68 17.50 17.57 26,078 -0.04(-0.23%)
Mar 02, 2012 18.06 18.06 17.56 17.61 44,804 -0.41(-2.28%)
Mar 01, 2012 17.96 18.05 17.75 18.02 291,827 +0.17(+0.95%)
Feb 29, 2012 17.84 18.06 17.66 17.85 122,759 +0.06(+0.34%)
Feb 28, 2012 17.81 17.93 17.51 17.79 42,534 +0.03(+0.17%)
Feb 27, 2012 17.83 18.04 17.61 17.76 183,511 -0.15(-0.84%)
Feb 24, 2012 18.10 18.29 17.78 17.91 164,044 -0.11(-0.61%)
Feb 23, 2012 17.71 18.11 17.53 18.02 308,383 +0.33(+1.87%)
Feb 22, 2012 17.97 18.12 17.67 17.69 59,686 -0.32(-1.78%)
Feb 21, 2012 18.35 18.36 17.91 18.01 70,951 -0.19(-1.04%)
Feb 17, 2012 18.31 18.42 18.09 18.20 88,008 -0.05(-0.27%)
Feb 16, 2012 18.30 18.30 18.16 18.25 297,751 +0.00(+0.00%)
Feb 15, 2012 17.96 18.44 17.95 18.25 410,316 +0.58(+3.28%)
Feb 14, 2012 17.23 17.70 17.10 17.67 150,017 +0.34(+1.96%)
Feb 13, 2012 17.55 17.58 17.25 17.33 108,352 -0.07(-0.40%)
Feb 10, 2012 17.46 17.50 17.16 17.40 293,278 -0.02(-0.11%)
Feb 09, 2012 17.80 17.95 17.00 17.42 376,614 +1.62(+10.25%)
Feb 08, 2012 15.86 15.92 15.70 15.80 77,295 -0.07(-0.44%)
Feb 07, 2012 15.94 16.06 15.81 15.87 68,991 -0.10(-0.63%)
Feb 06, 2012 16.05 16.19 15.89 15.97 60,881 -0.13(-0.81%)
Feb 03, 2012 16.00 16.19 15.93 16.10 289,072 +0.28(+1.77%)
Feb 02, 2012 15.23 15.87 15.20 15.82 602,112 +0.62(+4.08%)
Feb 01, 2012 15.05 15.22 15.05 15.20 289,418 +0.16(+1.06%)
Jan 31, 2012 15.13 15.17 14.89 15.04 161,867 +0.01(+0.07%)
Jan 30, 2012 15.09 15.17 15.00 15.03 77,175 -0.13(-0.86%)
Jan 27, 2012 15.09 15.24 15.09 15.16 70,990 -0.02(-0.13%)
Jan 26, 2012 15.29 15.33 15.14 15.18 126,844 -0.04(-0.26%)
Jan 25, 2012 15.13 15.24 15.13 15.22 148,447 +0.02(+0.13%)
Jan 24, 2012 15.12 15.28 15.06 15.20 355,781 +0.01(+0.07%)
Jan 23, 2012 15.29 15.35 15.00 15.19 146,764 -0.03(-0.20%)
Jan 20, 2012 15.03 15.30 15.03 15.22 140,343 +0.14(+0.93%)
Jan 19, 2012 15.04 15.19 14.95 15.08 86,398 +0.08(+0.53%)
Jan 18, 2012 14.74 15.02 14.74 15.00 74,879 +0.30(+2.04%)
Jan 17, 2012 14.64 14.85 14.56 14.70 49,391 +0.17(+1.17%)
Jan 13, 2012 14.54 14.74 14.31 14.53 77,912 -0.18(-1.22%)
Jan 12, 2012 14.67 14.78 14.42 14.71 50,135 +0.08(+0.55%)
Jan 11, 2012 14.68 14.79 14.58 14.63 52,996 -0.11(-0.75%)
Jan 10, 2012 14.81 14.91 14.66 14.74 64,305 +0.14(+0.96%)
Jan 09, 2012 14.64 14.67 14.42 14.60 41,984 +0.01(+0.07%)
Jan 06, 2012 14.68 14.81 14.51 14.59 170,740 -0.07(-0.48%)
Jan 05, 2012 14.57 14.73 14.44 14.66 50,342 +0.06(+0.41%)
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.