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 (%)
Jun 30, 2016 7.450 7.530 7.060 7.460 301,631 +0.03(+0.40%)
Jun 29, 2016 7.140 7.550 6.960 7.430 402,630 +0.47(+6.75%)
Jun 28, 2016 6.930 7.044 6.780 6.960 412,922 +0.14(+2.05%)
Jun 27, 2016 7.300 7.300 6.670 6.820 495,752 -0.59(-7.96%)
Jun 24, 2016 7.340 7.510 7.200 7.410 1,047,827 -0.51(-6.44%)
Jun 23, 2016 7.820 8.010 7.800 7.920 280,099 +0.21(+2.72%)
Jun 22, 2016 7.710 7.850 7.640 7.710 332,894 +0.04(+0.52%)
Jun 21, 2016 7.930 8.070 7.600 7.670 248,456 -0.41(-5.07%)
Jun 20, 2016 7.880 8.250 7.854 8.080 233,253 +0.39(+5.07%)
Jun 17, 2016 7.480 7.800 7.400 7.690 572,093 +0.23(+3.08%)
Jun 16, 2016 7.490 7.490 7.230 7.460 210,950 -0.09(-1.19%)
Jun 15, 2016 7.530 7.780 7.410 7.550 290,235 +0.10(+1.34%)
Jun 14, 2016 7.500 7.630 7.400 7.450 269,384 -0.08(-1.06%)
Jun 13, 2016 7.580 7.685 7.470 7.530 244,439 -0.08(-1.05%)
Jun 10, 2016 7.950 7.950 7.590 7.610 304,276 -0.48(-5.93%)
Jun 09, 2016 8.170 8.270 7.940 8.090 215,097 -0.15(-1.82%)
Jun 08, 2016 8.200 8.365 8.200 8.240 232,030 +0.04(+0.49%)
Jun 07, 2016 8.170 8.340 8.160 8.200 205,385 +0.01(+0.12%)
Jun 06, 2016 7.880 8.250 7.880 8.190 311,086 +0.34(+4.33%)
Jun 03, 2016 7.910 7.980 7.680 7.850 388,686 -0.06(-0.76%)
Jun 02, 2016 8.000 8.030 7.790 7.910 305,769 -0.12(-1.49%)
Jun 01, 2016 8.020 8.080 7.850 8.030 311,606 -0.02(-0.25%)
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%)
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.