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 (%)
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%)
Oct 03, 2016 7.910 7.935 7.740 7.850 118,643 -0.13(-1.63%)
Sep 30, 2016 7.570 8.060 7.520 7.980 325,072 +0.47(+6.26%)
Sep 29, 2016 7.640 7.690 7.470 7.510 127,263 -0.07(-0.92%)
Sep 28, 2016 7.590 7.650 7.305 7.580 231,100 +0.03(+0.40%)
Sep 27, 2016 7.450 7.690 7.450 7.550 189,428 +0.00(+0.00%)
Sep 26, 2016 7.940 7.940 7.540 7.550 152,042 -0.43(-5.39%)
Sep 23, 2016 7.980 8.150 7.850 7.980 167,189 -0.04(-0.50%)
Sep 22, 2016 8.100 8.110 7.930 8.020 213,121 +0.08(+1.01%)
Sep 21, 2016 7.990 8.120 7.790 7.940 303,804 +0.08(+1.02%)
Sep 20, 2016 8.260 8.280 7.860 7.860 116,053 -0.34(-4.15%)
Sep 19, 2016 8.250 8.440 8.140 8.200 166,541 +0.05(+0.61%)
Sep 16, 2016 8.280 8.490 8.100 8.150 207,288 -0.21(-2.51%)
Sep 15, 2016 8.070 8.380 8.070 8.360 86,712 +0.26(+3.21%)
Sep 14, 2016 8.140 8.190 7.980 8.100 99,151 -0.03(-0.37%)
Sep 13, 2016 8.270 8.440 8.090 8.130 125,845 -0.32(-3.79%)
Sep 12, 2016 8.220 8.510 8.170 8.450 199,198 +0.13(+1.56%)
Sep 09, 2016 8.720 8.830 8.310 8.320 156,714 -0.53(-5.99%)
Sep 08, 2016 8.800 8.980 8.791 8.850 447,398 +0.00(+0.00%)
Sep 07, 2016 8.610 8.860 8.610 8.850 118,355 +0.22(+2.55%)
Sep 06, 2016 8.880 8.880 8.570 8.630 189,020 -0.18(-2.04%)
Sep 02, 2016 8.570 8.810 8.810 8.810 236,300 +0.31(+3.65%)
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.