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 (%)
Feb 28, 2014 23.53 23.69 23.32 23.51 215,779 -0.01(-0.04%)
Feb 27, 2014 22.99 23.55 22.85 23.52 211,249 +0.53(+2.31%)
Feb 26, 2014 23.00 23.20 22.93 22.99 198,332 +0.02(+0.09%)
Feb 25, 2014 22.73 23.39 22.72 22.97 395,741 +0.34(+1.50%)
Feb 24, 2014 22.63 22.76 22.26 22.63 314,476 +0.37(+1.66%)
Feb 21, 2014 22.17 22.38 22.12 22.26 255,458 +0.13(+0.59%)
Feb 20, 2014 21.92 22.13 21.71 22.13 228,380 +0.23(+1.05%)
Feb 19, 2014 22.33 22.46 21.85 21.90 241,189 -0.49(-2.19%)
Feb 18, 2014 23.33 23.44 22.30 22.39 581,864 -0.94(-4.03%)
Feb 14, 2014 22.81 23.33 23.33 23.33 668,600 +0.69(+3.05%)
Feb 13, 2014 22.16 22.94 22.02 22.64 741,130 +0.26(+1.16%)
Feb 12, 2014 21.74 22.40 21.48 22.38 680,806 +0.66(+3.04%)
Feb 11, 2014 21.29 21.76 21.17 21.72 274,880 +0.44(+2.07%)
Feb 10, 2014 21.80 21.96 21.22 21.28 842,711 -0.47(-2.16%)
Feb 07, 2014 22.35 22.60 21.69 21.75 922,156 -0.56(-2.51%)
Feb 06, 2014 24.14 24.14 21.25 22.31 1,327,276 -3.39(-13.19%)
Feb 05, 2014 25.58 25.92 25.18 25.70 183,496 -0.05(-0.19%)
Feb 04, 2014 25.58 25.93 25.41 25.75 178,045 +0.29(+1.14%)
Feb 03, 2014 26.12 26.43 25.32 25.46 308,688 -0.79(-3.01%)
Jan 31, 2014 25.84 26.60 25.76 26.25 345,902 +0.06(+0.23%)
Jan 30, 2014 26.36 26.56 26.05 26.19 212,695 +0.01(+0.04%)
Jan 29, 2014 26.32 26.40 25.98 26.18 274,587 -0.32(-1.21%)
Jan 28, 2014 26.71 26.88 26.20 26.50 273,370 -0.15(-0.56%)
Jan 27, 2014 27.62 27.62 26.22 26.65 431,036 -0.95(-3.44%)
Jan 24, 2014 28.40 28.58 27.39 27.60 484,469 -1.18(-4.10%)
Jan 23, 2014 29.44 29.70 28.20 28.78 3,789,937 -0.76(-2.57%)
Jan 22, 2014 29.38 29.82 29.28 29.54 250,785 +0.30(+1.03%)
Jan 21, 2014 28.93 29.24 28.71 29.24 310,052 +0.40(+1.39%)
Jan 17, 2014 28.91 28.84 28.84 28.84 743,400 +0.99(+3.55%)
Jan 16, 2014 27.96 28.15 27.74 27.85 100,994 -0.10(-0.36%)
Jan 15, 2014 28.30 28.44 27.80 27.95 143,784 -0.35(-1.24%)
Jan 14, 2014 28.52 28.65 28.12 28.30 109,692 -0.16(-0.56%)
Jan 13, 2014 28.89 28.92 28.31 28.46 170,029 -0.42(-1.45%)
Jan 10, 2014 28.40 28.91 28.40 28.88 274,937 +0.67(+2.38%)
Jan 09, 2014 28.04 28.22 27.80 28.21 250,814 +0.25(+0.89%)
Jan 08, 2014 26.68 28.00 26.55 27.96 420,442 +1.32(+4.95%)
Jan 07, 2014 26.27 26.73 26.16 26.64 153,636 +0.35(+1.33%)
Jan 06, 2014 26.81 26.90 26.23 26.29 111,496 -0.40(-1.50%)
Jan 03, 2014 26.52 26.87 26.50 26.69 163,826 +0.19(+0.72%)
Jan 02, 2014 26.93 27.14 26.22 26.50 150,394 -0.45(-1.67%)
Dec 31, 2013 26.92 26.95 26.95 26.95 175,500 +0.18(+0.67%)
Dec 30, 2013 27.00 27.04 26.75 26.77 413,722 -0.12(-0.45%)
Dec 27, 2013 27.05 27.05 26.70 26.89 245,262 -0.01(-0.04%)
Dec 26, 2013 26.74 27.10 26.36 26.90 308,476 +0.32(+1.20%)
Dec 24, 2013 26.55 26.74 26.46 26.58 81,344 +0.08(+0.30%)
Dec 23, 2013 26.01 26.59 25.90 26.50 239,453 +0.50(+1.92%)
Dec 20, 2013 25.47 26.08 25.40 26.00 295,735 +0.60(+2.36%)
Dec 19, 2013 25.20 25.44 25.08 25.40 279,414 +0.21(+0.83%)
Dec 18, 2013 25.75 26.17 25.00 25.19 437,904 +0.23(+0.92%)
Dec 17, 2013 25.25 25.25 24.90 24.96 203,067 -0.23(-0.91%)
Dec 16, 2013 25.33 25.62 25.11 25.19 225,904 -0.11(-0.43%)
Dec 13, 2013 25.43 25.52 25.22 25.30 90,671 +0.00(+0.00%)
Dec 12, 2013 25.40 25.59 25.22 25.30 135,520 -0.11(-0.43%)
Dec 11, 2013 26.10 26.24 25.39 25.41 164,819 -0.64(-2.46%)
Dec 10, 2013 26.86 26.86 26.02 26.05 138,835 -0.78(-2.91%)
Dec 09, 2013 26.72 27.13 26.44 26.83 220,566 +0.22(+0.83%)
Dec 06, 2013 26.88 26.94 26.49 26.61 90,140 -0.07(-0.26%)
Dec 05, 2013 26.38 26.96 26.30 26.68 96,917 +0.28(+1.06%)
Dec 04, 2013 26.79 27.07 26.22 26.40 135,932 -0.49(-1.82%)
Dec 03, 2013 27.10 27.57 26.83 26.89 206,596 -0.33(-1.21%)
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.