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 (%)
Oct 30, 2015 10.20 10.90 10.20 10.64 677,674 +0.45(+4.42%)
Oct 29, 2015 9.930 10.21 9.770 10.19 1,397,820 +0.20(+2.00%)
Oct 28, 2015 9.360 10.20 9.360 9.990 2,664,807 +0.65(+6.96%)
Oct 27, 2015 11.20 12.00 8.910 9.340 4,727,480 -8.33(-47.14%)
Oct 26, 2015 17.72 17.88 17.39 17.67 151,700 -0.13(-0.73%)
Oct 23, 2015 17.89 18.00 17.65 17.80 156,185 +0.00(+0.00%)
Oct 22, 2015 18.26 18.37 17.69 17.80 156,287 -0.41(-2.25%)
Oct 21, 2015 18.45 18.73 18.19 18.21 149,539 -0.16(-0.87%)
Oct 20, 2015 18.03 18.39 18.03 18.37 298,775 +0.33(+1.83%)
Oct 19, 2015 17.85 18.16 17.76 18.04 161,259 -0.07(-0.39%)
Oct 16, 2015 18.20 18.28 17.81 18.11 167,600 -0.10(-0.55%)
Oct 15, 2015 18.12 18.31 17.90 18.21 141,590 +0.07(+0.39%)
Oct 14, 2015 17.85 18.44 17.84 18.14 136,536 +0.23(+1.28%)
Oct 13, 2015 18.41 18.55 17.88 17.91 151,414 -0.76(-4.07%)
Oct 12, 2015 18.99 18.99 18.64 18.67 96,324 -0.39(-2.05%)
Oct 09, 2015 18.80 19.22 18.75 19.06 159,228 +0.38(+2.03%)
Oct 08, 2015 18.68 18.83 18.53 18.68 154,672 +0.08(+0.43%)
Oct 07, 2015 18.56 18.75 18.32 18.60 341,674 +0.13(+0.70%)
Oct 06, 2015 18.60 18.88 18.39 18.47 167,033 -0.12(-0.65%)
Oct 05, 2015 17.61 18.63 17.61 18.59 204,824 +1.03(+5.87%)
Oct 02, 2015 16.81 17.64 16.54 17.56 503,061 +0.53(+3.11%)
Oct 01, 2015 18.45 18.46 16.65 17.03 506,363 -1.37(-7.45%)
Sep 30, 2015 18.72 18.72 18.24 18.40 147,159 -0.10(-0.54%)
Sep 29, 2015 18.57 18.70 18.36 18.50 150,364 -0.02(-0.11%)
Sep 28, 2015 18.68 18.86 18.50 18.52 136,593 -0.33(-1.75%)
Sep 25, 2015 19.22 19.32 18.83 18.85 194,250 -0.14(-0.74%)
Sep 24, 2015 19.19 19.21 18.61 18.99 252,216 -0.33(-1.71%)
Sep 23, 2015 19.98 20.05 19.21 19.32 123,467 -0.67(-3.35%)
Sep 22, 2015 20.70 20.94 19.69 19.99 306,598 -1.01(-4.81%)
Sep 21, 2015 21.09 21.26 20.71 21.00 148,384 +0.03(+0.14%)
Sep 18, 2015 20.96 21.12 20.75 20.97 403,279 -0.35(-1.64%)
Sep 17, 2015 21.18 21.56 21.12 21.32 104,278 +0.06(+0.28%)
Sep 16, 2015 21.31 21.35 21.09 21.26 73,690 -0.07(-0.33%)
Sep 15, 2015 20.69 21.46 20.69 21.33 61,249 +0.64(+3.09%)
Sep 14, 2015 21.11 21.18 20.66 20.69 86,827 -0.39(-1.85%)
Sep 11, 2015 20.83 21.17 20.75 21.08 95,352 +0.10(+0.48%)
Sep 10, 2015 21.06 21.37 20.72 20.98 102,689 -0.02(-0.10%)
Sep 09, 2015 21.26 21.29 20.81 21.00 101,107 -0.08(-0.38%)
Sep 08, 2015 21.25 21.28 20.88 21.08 109,596 +0.23(+1.10%)
Sep 04, 2015 20.56 20.85 20.85 20.85 50,300 +0.00(+0.00%)
Sep 03, 2015 20.56 21.06 20.56 20.85 98,986 +0.32(+1.56%)
Sep 02, 2015 20.62 20.77 20.21 20.53 227,908 +0.19(+0.93%)
Sep 01, 2015 21.18 21.39 20.09 20.34 258,268 -1.34(-6.18%)
Aug 31, 2015 21.52 21.95 21.52 21.68 104,634 -0.01(-0.05%)
Aug 28, 2015 21.72 22.05 21.48 21.69 155,961 -0.11(-0.50%)
Aug 27, 2015 21.45 21.91 21.15 21.80 157,118 +0.58(+2.73%)
Aug 26, 2015 21.42 21.42 20.64 21.22 262,227 +0.41(+1.97%)
Aug 25, 2015 21.81 21.81 20.73 20.81 180,296 -0.29(-1.37%)
Aug 24, 2015 21.12 21.95 20.60 21.10 331,167 -1.24(-5.55%)
Aug 21, 2015 22.44 22.80 22.01 22.34 248,978 -0.50(-2.19%)
Aug 20, 2015 23.49 23.52 22.78 22.84 81,078 -0.89(-3.75%)
Aug 19, 2015 23.81 24.07 23.53 23.73 89,764 -0.17(-0.71%)
Aug 18, 2015 24.09 24.13 23.84 23.90 128,377 -0.15(-0.62%)
Aug 17, 2015 24.28 24.40 24.01 24.05 115,258 -0.35(-1.43%)
Aug 14, 2015 23.83 24.45 23.77 24.40 114,016 +0.51(+2.13%)
Aug 13, 2015 24.05 24.18 23.78 23.89 52,652 -0.13(-0.54%)
Aug 12, 2015 24.29 24.33 23.64 24.02 93,352 -0.39(-1.60%)
Aug 11, 2015 24.37 24.67 24.18 24.41 88,571 -0.19(-0.77%)
Aug 10, 2015 24.27 24.81 24.27 24.60 96,955 +0.48(+1.99%)
Aug 07, 2015 24.75 24.94 23.96 24.12 144,607 -0.86(-3.44%)
Aug 06, 2015 25.02 25.18 24.76 24.98 342,011 +0.12(+0.48%)
Aug 05, 2015 24.57 25.39 24.57 24.86 1,518,155 +0.47(+1.93%)
Aug 04, 2015 24.33 24.80 24.11 24.39 990,436 -1.64(-6.30%)
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.