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 31, 2018 0.4940 0.4940 0.4300 0.4595 1,039,369 -0.01(-2.65%)
Oct 30, 2018 0.5081 0.5300 0.4700 0.4720 1,030,110 -0.06(-11.44%)
Oct 29, 2018 0.5200 0.5840 0.4552 0.5330 1,992,078 +0.02(+4.51%)
Oct 26, 2018 0.5500 0.9500 0.5000 0.5100 11,882,600 +0.09(+20.00%)
Oct 25, 2018 0.4600 0.5000 0.4121 0.4250 321,575 -0.02(-4.52%)
Oct 24, 2018 0.4600 0.4899 0.4446 0.4451 314,642 -0.02(-4.77%)
Oct 23, 2018 0.5000 0.5000 0.4172 0.4674 547,213 -0.03(-6.89%)
Oct 22, 2018 0.5200 0.5835 0.4691 0.5020 1,602,942 +0.00(+0.40%)
Oct 19, 2018 0.4900 0.5600 0.4900 0.5000 605,100 +0.01(+1.42%)
Oct 18, 2018 0.6108 0.6147 0.4822 0.4930 2,349,443 -0.12(-19.29%)
Oct 17, 2018 0.6700 0.6825 0.6000 0.6108 586,062 -0.06(-9.12%)
Oct 16, 2018 0.7260 0.7260 0.6601 0.6721 321,013 -0.03(-3.72%)
Oct 15, 2018 0.7590 0.7590 0.6790 0.6981 291,062 -0.03(-4.37%)
Oct 12, 2018 0.7550 0.7550 0.7200 0.7300 142,400 +0.00(+0.56%)
Oct 11, 2018 0.7299 0.7550 0.7109 0.7259 267,728 +0.00(+0.28%)
Oct 10, 2018 0.7500 0.7586 0.7060 0.7239 347,280 -0.04(-4.62%)
Oct 09, 2018 0.7700 0.8061 0.7500 0.7590 154,354 -0.03(-3.68%)
Oct 08, 2018 0.8060 0.8200 0.7530 0.7880 174,057 -0.03(-3.90%)
Oct 05, 2018 0.7900 0.8300 0.7300 0.8200 638,400 +0.05(+6.36%)
Oct 04, 2018 0.8000 0.8000 0.7580 0.7710 340,748 -0.02(-1.92%)
Oct 03, 2018 0.8360 0.8370 0.7800 0.7861 426,743 -0.04(-4.53%)
Oct 02, 2018 0.8000 0.8360 0.7900 0.8234 513,076 +0.04(+5.01%)
Oct 01, 2018 0.8200 0.8360 0.7800 0.7841 574,828 -0.06(-6.65%)
Sep 28, 2018 0.8500 0.8500 0.7900 0.8400 343,600 +0.00(+0.57%)
Sep 27, 2018 0.8840 0.9000 0.8352 0.8352 476,112 -0.02(-2.16%)
Sep 26, 2018 0.9900 1.010 0.8500 0.8536 653,395 -0.12(-12.42%)
Sep 25, 2018 1.040 1.050 0.9598 0.9747 285,438 -0.02(-1.52%)
Sep 24, 2018 1.080 1.120 0.9707 0.9897 536,880 -0.09(-8.36%)
Sep 21, 2018 1.130 1.160 1.060 1.080 611,800 -0.02(-1.82%)
Sep 20, 2018 1.000 1.120 0.9200 1.100 1,324,620 -0.05(-4.35%)
Sep 19, 2018 1.260 1.280 1.070 1.150 1,407,747 -0.08(-6.50%)
Sep 18, 2018 1.030 1.470 1.030 1.230 5,375,018 +0.19(+18.27%)
Sep 17, 2018 0.8445 1.050 0.8411 1.040 2,289,131 +0.22(+26.06%)
Sep 14, 2018 0.8000 1.246 0.7500 0.8250 5,247,700 +0.02(+3.12%)
Sep 13, 2018 0.8500 0.8580 0.7835 0.8000 506,476 -0.03(-3.61%)
Sep 12, 2018 0.8600 0.8600 0.8000 0.8300 609,517 -0.04(-4.61%)
Sep 11, 2018 0.8300 0.9526 0.8100 0.8701 870,037 +0.01(+1.65%)
Sep 10, 2018 0.9724 0.9800 0.8046 0.8560 1,634,989 -0.18(-17.69%)
Sep 07, 2018 1.100 1.120 1.040 1.040 444,400 -0.07(-6.31%)
Sep 06, 2018 1.170 1.190 1.100 1.110 424,047 -0.06(-5.13%)
Sep 05, 2018 1.170 1.190 1.100 1.170 553,962 +0.00(+0.00%)
Sep 04, 2018 1.300 1.340 1.120 1.170 778,642 -0.13(-10.00%)
Aug 31, 2018 1.300 1.300 1.300 0 -0.01(-0.76%)
Aug 30, 2018 1.370 1.390 1.300 1.310 470,785 -0.08(-5.76%)
Aug 29, 2018 1.430 1.430 1.350 1.390 497,295 -0.02(-1.42%)
Aug 28, 2018 1.480 1.510 1.410 1.410 391,353 -0.05(-3.42%)
Aug 27, 2018 1.390 1.490 1.350 1.460 688,543 +0.09(+6.57%)
Aug 24, 2018 1.410 1.480 1.370 1.370 740,600 -0.07(-4.86%)
Aug 23, 2018 1.610 1.649 1.440 1.440 917,692 -0.16(-10.00%)
Aug 22, 2018 1.700 1.720 1.575 1.600 526,239 -0.09(-5.33%)
Aug 21, 2018 1.750 1.760 1.660 1.690 386,547 -0.04(-2.31%)
Aug 20, 2018 1.820 1.849 1.720 1.730 336,228 -0.07(-3.89%)
Aug 17, 2018 1.790 1.820 1.770 1.800 503,800 +0.00(+0.00%)
Aug 16, 2018 1.820 1.841 1.770 1.800 239,051 -0.01(-0.55%)
Aug 15, 2018 1.880 1.880 1.780 1.810 430,338 -0.08(-4.23%)
Aug 14, 2018 1.950 1.950 1.870 1.890 344,602 +0.00(+0.00%)
Aug 13, 2018 2.050 2.050 1.870 1.890 289,167 -0.14(-6.90%)
Aug 10, 2018 2.060 2.090 2.000 2.030 347,000 -0.06(-2.87%)
Aug 09, 2018 1.790 2.150 1.790 2.090 670,300 +0.29(+16.11%)
Aug 08, 2018 1.950 1.950 1.730 1.800 1,070,219 -0.25(-12.20%)
Aug 07, 2018 2.050 2.090 2.000 2.050 536,487 +0.01(+0.49%)
Aug 06, 2018 2.070 2.105 2.010 2.040 370,581 -0.04(-1.92%)
Aug 03, 2018 2.120 2.140 2.030 2.080 595,100 -0.05(-2.35%)
Aug 02, 2018 2.070 2.140 2.040 2.130 430,436 +0.08(+3.90%)
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.