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, 2011 16.91 17.11 16.60 16.69 147,702 -0.42(-2.45%)
Oct 28, 2011 16.69 17.40 16.69 17.11 85,469 +0.41(+2.46%)
Oct 27, 2011 16.56 16.77 16.22 16.70 122,534 +0.60(+3.73%)
Oct 26, 2011 16.14 16.24 15.70 16.10 61,708 +0.20(+1.26%)
Oct 25, 2011 16.32 16.44 15.67 15.90 53,334 -0.56(-3.40%)
Oct 24, 2011 16.32 16.48 16.19 16.46 90,692 +0.22(+1.35%)
Oct 21, 2011 16.08 16.29 15.76 16.24 47,806 +0.38(+2.40%)
Oct 20, 2011 15.91 15.99 15.64 15.86 33,956 +0.05(+0.32%)
Oct 19, 2011 15.90 16.44 15.64 15.81 26,677 -0.17(-1.06%)
Oct 18, 2011 15.75 16.13 15.57 15.98 48,486 +0.37(+2.37%)
Oct 17, 2011 15.82 16.15 15.57 15.61 35,520 -0.33(-2.07%)
Oct 14, 2011 15.42 15.99 15.42 15.94 40,191 +0.64(+4.18%)
Oct 13, 2011 14.87 15.39 14.87 15.30 54,647 +0.33(+2.20%)
Oct 12, 2011 14.62 15.07 14.62 14.97 70,495 +0.46(+3.17%)
Oct 11, 2011 14.36 14.67 14.32 14.51 107,888 +0.06(+0.42%)
Oct 10, 2011 13.98 14.48 13.93 14.45 65,125 +0.68(+4.94%)
Oct 07, 2011 14.23 14.37 13.70 13.77 38,442 -0.42(-2.96%)
Oct 06, 2011 13.88 14.24 13.79 14.19 139,293 +0.30(+2.16%)
Oct 05, 2011 13.56 13.99 13.55 13.89 67,264 +0.41(+3.04%)
Oct 04, 2011 12.90 13.57 12.66 13.48 115,734 +0.50(+3.85%)
Oct 03, 2011 13.37 14.00 12.98 12.98 83,625 -0.74(-5.39%)
Sep 30, 2011 13.59 14.32 13.55 13.72 38,621 -0.11(-0.80%)
Sep 29, 2011 13.93 13.97 13.50 13.83 20,757 +0.17(+1.24%)
Sep 28, 2011 14.37 14.66 13.61 13.66 44,201 -0.74(-5.14%)
Sep 27, 2011 14.11 14.65 14.11 14.40 173,610 +0.56(+4.05%)
Sep 26, 2011 13.57 14.10 13.34 13.84 97,548 +0.40(+2.98%)
Sep 23, 2011 13.39 13.84 13.00 13.44 34,067 +0.09(+0.67%)
Sep 22, 2011 13.79 14.04 13.16 13.35 76,793 -0.84(-5.92%)
Sep 21, 2011 15.28 15.28 14.11 14.19 56,936 -1.12(-7.32%)
Sep 20, 2011 15.95 16.12 15.27 15.31 43,834 -0.55(-3.47%)
Sep 19, 2011 16.01 16.24 15.57 15.86 32,486 -0.44(-2.70%)
Sep 16, 2011 16.28 16.36 16.01 16.30 51,847 +0.09(+0.56%)
Sep 15, 2011 16.02 16.35 15.59 16.21 30,761 +0.35(+2.21%)
Sep 14, 2011 15.15 16.06 14.90 15.86 56,381 +0.79(+5.24%)
Sep 13, 2011 14.86 15.26 14.86 15.07 65,786 +0.29(+1.96%)
Sep 12, 2011 14.64 15.22 14.54 14.78 19,827 -0.03(-0.20%)
Sep 09, 2011 14.84 15.20 14.70 14.81 48,015 -0.20(-1.33%)
Sep 08, 2011 15.11 15.13 14.26 15.01 68,871 +0.26(+1.76%)
Sep 07, 2011 14.33 14.91 14.02 14.75 81,749 +0.63(+4.46%)
Sep 06, 2011 14.29 14.43 13.93 14.12 93,151 -0.61(-4.14%)
Sep 02, 2011 14.73 14.89 14.44 14.73 186,146 -0.29(-1.93%)
Sep 01, 2011 15.40 15.68 14.91 15.02 43,235 -0.34(-2.21%)
Aug 31, 2011 15.32 15.76 15.16 15.36 73,300 +0.05(+0.33%)
Aug 30, 2011 15.32 15.55 15.09 15.31 115,335 -0.11(-0.71%)
Aug 29, 2011 15.28 15.86 14.86 15.42 279,368 +0.34(+2.25%)
Aug 26, 2011 14.84 15.25 14.62 15.08 52,917 +0.17(+1.14%)
Aug 25, 2011 15.02 15.20 14.81 14.91 54,410 +0.01(+0.07%)
Aug 24, 2011 14.72 15.40 14.51 14.90 148,021 +1.29(+9.48%)
Aug 23, 2011 12.76 13.62 12.56 13.61 47,533 +0.83(+6.49%)
Aug 22, 2011 13.17 13.59 12.67 12.78 41,227 -0.12(-0.93%)
Aug 19, 2011 13.61 13.82 12.48 12.90 66,903 -0.66(-4.87%)
Aug 18, 2011 14.00 14.01 13.24 13.56 121,335 -0.54(-3.83%)
Aug 17, 2011 14.32 14.49 13.96 14.10 22,219 -0.22(-1.54%)
Aug 16, 2011 14.48 14.62 14.21 14.32 80,618 -0.36(-2.45%)
Aug 15, 2011 14.74 14.79 14.51 14.68 71,524 +0.06(+0.41%)
Aug 12, 2011 14.44 14.66 14.14 14.62 62,909 +0.29(+2.02%)
Aug 11, 2011 14.54 14.80 14.26 14.33 80,349 -0.20(-1.38%)
Aug 10, 2011 14.14 14.87 14.14 14.53 98,901 +0.04(+0.28%)
Aug 09, 2011 14.10 14.58 13.65 14.49 99,634 +0.59(+4.24%)
Aug 08, 2011 14.10 14.99 13.90 13.90 150,449 -0.69(-4.73%)
Aug 05, 2011 14.47 14.97 14.10 14.59 63,038 +0.27(+1.89%)
Aug 04, 2011 14.95 15.03 14.27 14.32 46,241 -0.57(-3.83%)
Aug 03, 2011 15.21 15.28 14.37 14.89 49,283 -0.27(-1.78%)
Aug 02, 2011 15.70 15.87 15.07 15.16 30,226 -0.60(-3.81%)
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.