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 (%)
May 31, 2016 8.010 8.319 8.010 8.050 336,323 +0.05(+0.63%)
May 27, 2016 7.910 8.000 8.000 8.000 355,700 +0.10(+1.27%)
May 26, 2016 8.060 8.140 7.860 7.900 299,809 -0.10(-1.25%)
May 25, 2016 7.940 8.060 7.920 8.000 306,953 +0.10(+1.27%)
May 24, 2016 7.780 8.020 7.680 7.900 264,752 +0.22(+2.86%)
May 23, 2016 7.730 7.960 7.670 7.680 355,153 -0.02(-0.26%)
May 20, 2016 7.600 7.890 7.600 7.700 288,464 +0.17(+2.26%)
May 19, 2016 7.540 7.660 7.370 7.530 277,472 -0.11(-1.44%)
May 18, 2016 7.710 7.760 7.550 7.640 194,045 -0.10(-1.29%)
May 17, 2016 7.750 8.060 7.610 7.740 409,098 -0.07(-0.90%)
May 16, 2016 7.900 8.020 7.755 7.810 330,260 +0.02(+0.26%)
May 13, 2016 8.410 8.440 7.750 7.790 409,406 -0.33(-4.06%)
May 12, 2016 8.270 8.500 7.830 8.120 550,688 -0.09(-1.10%)
May 11, 2016 8.260 8.350 8.030 8.210 334,915 -0.03(-0.36%)
May 10, 2016 8.210 8.280 8.090 8.240 480,897 +0.13(+1.60%)
May 09, 2016 8.020 8.240 7.841 8.110 498,786 +0.06(+0.75%)
May 06, 2016 7.390 8.060 7.320 8.050 1,588,738 +0.73(+9.97%)
May 05, 2016 7.530 7.850 7.000 7.320 2,693,741 -2.95(-28.72%)
May 04, 2016 10.88 11.54 10.23 10.27 479,600 -1.18(-10.31%)
May 03, 2016 11.42 11.50 11.00 11.45 219,388 +0.00(+0.00%)
May 02, 2016 11.96 11.96 11.34 11.45 365,029 -0.37(-3.13%)
Apr 29, 2016 11.98 12.42 11.59 11.82 337,805 -0.20(-1.66%)
Apr 28, 2016 12.52 12.52 11.96 12.02 230,361 -0.56(-4.45%)
Apr 27, 2016 12.45 12.65 12.40 12.58 214,846 +0.12(+0.96%)
Apr 26, 2016 12.24 12.52 12.03 12.46 158,284 +0.22(+1.80%)
Apr 25, 2016 12.30 12.40 11.70 12.24 288,331 -0.14(-1.13%)
Apr 22, 2016 12.30 12.79 12.30 12.38 201,656 +0.17(+1.39%)
Apr 21, 2016 12.62 12.62 12.15 12.21 179,876 -0.51(-4.01%)
Apr 20, 2016 12.55 12.78 12.55 12.72 196,823 +0.17(+1.35%)
Apr 19, 2016 12.40 12.65 12.40 12.55 149,330 +0.27(+2.20%)
Apr 18, 2016 12.14 12.42 12.05 12.28 152,775 +0.08(+0.66%)
Apr 15, 2016 12.07 12.35 11.98 12.20 240,906 +0.08(+0.66%)
Apr 14, 2016 12.49 12.50 11.94 12.12 190,625 -0.34(-2.73%)
Apr 13, 2016 11.91 12.73 11.75 12.46 347,118 +0.71(+6.04%)
Apr 12, 2016 11.56 12.11 11.56 11.75 252,476 +0.20(+1.73%)
Apr 11, 2016 11.68 11.93 11.45 11.55 239,227 -0.05(-0.43%)
Apr 08, 2016 11.56 11.85 11.37 11.60 344,615 +0.15(+1.31%)
Apr 07, 2016 11.69 11.81 11.40 11.45 828,761 -0.34(-2.88%)
Apr 06, 2016 12.09 12.09 11.32 11.79 185,760 -0.25(-2.08%)
Apr 05, 2016 12.11 12.31 11.77 12.04 404,594 -0.27(-2.19%)
Apr 04, 2016 12.49 12.82 12.18 12.31 238,865 -0.05(-0.40%)
Apr 01, 2016 12.30 12.49 12.00 12.36 178,900 -0.10(-0.80%)
Mar 31, 2016 12.69 12.83 12.25 12.46 435,420 -0.26(-2.04%)
Mar 30, 2016 12.88 13.02 12.72 12.72 171,017 -0.11(-0.86%)
Mar 29, 2016 12.13 13.00 11.96 12.83 220,290 +0.62(+5.08%)
Mar 28, 2016 12.48 12.59 11.94 12.21 371,212 -0.38(-3.02%)
Mar 24, 2016 12.51 12.59 12.59 12.59 295,700 +0.00(+0.00%)
Mar 23, 2016 13.08 13.08 12.59 12.59 247,609 -0.54(-4.11%)
Mar 22, 2016 13.14 13.27 12.64 13.13 177,115 -0.13(-0.98%)
Mar 21, 2016 13.45 13.65 12.88 13.26 272,066 -0.26(-1.92%)
Mar 18, 2016 12.88 13.66 12.61 13.52 622,370 +0.70(+5.46%)
Mar 17, 2016 12.56 12.90 12.36 12.82 256,931 +0.30(+2.40%)
Mar 16, 2016 11.88 12.62 11.77 12.52 273,410 +0.64(+5.39%)
Mar 15, 2016 12.22 12.22 11.79 11.88 356,503 -0.38(-3.10%)
Mar 14, 2016 12.32 12.52 12.05 12.26 264,134 -0.08(-0.65%)
Mar 11, 2016 12.19 12.46 12.18 12.34 206,727 +0.26(+2.15%)
Mar 10, 2016 12.06 12.16 11.79 12.08 171,877 +0.03(+0.25%)
Mar 09, 2016 12.08 12.41 11.94 12.05 131,033 +0.03(+0.25%)
Mar 08, 2016 12.58 12.64 11.97 12.02 334,893 -0.65(-5.13%)
Mar 07, 2016 12.28 12.83 12.28 12.67 321,508 +0.30(+2.43%)
Mar 04, 2016 12.00 12.84 11.99 12.37 321,861 +0.37(+3.08%)
Mar 03, 2016 11.62 12.26 11.62 12.00 303,573 +0.21(+1.78%)
Mar 02, 2016 11.70 11.98 11.56 11.79 203,907 -0.05(-0.42%)
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.