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 28, 2013 27.99 28.47 27.81 27.84 396,657 +0.33(+1.20%)
Jun 26, 2013 27.20 27.51 26.95 27.51 105,651 +0.44(+1.63%)
Jun 25, 2013 26.64 27.19 26.55 27.07 148,908 +0.71(+2.69%)
Jun 24, 2013 26.51 26.55 25.99 26.36 115,829 -0.19(-0.72%)
Jun 21, 2013 27.36 27.38 26.46 26.55 257,788 -0.75(-2.75%)
Jun 20, 2013 27.16 27.36 26.87 27.30 83,994 -0.15(-0.55%)
Jun 19, 2013 27.91 27.94 27.44 27.45 110,352 -0.55(-1.96%)
Jun 18, 2013 28.12 28.50 27.76 28.00 135,952 -0.24(-0.85%)
Jun 17, 2013 29.38 29.52 28.18 28.24 303,323 -0.78(-2.69%)
Jun 14, 2013 28.55 29.04 28.49 29.02 172,662 +0.81(+2.87%)
Jun 13, 2013 27.98 28.35 27.88 28.21 92,014 +0.26(+0.93%)
Jun 12, 2013 27.50 28.00 27.27 27.95 233,917 +0.58(+2.12%)
Jun 11, 2013 27.50 27.83 25.61 27.37 462,595 -1.21(-4.23%)
Jun 10, 2013 28.13 28.62 27.90 28.58 293,364 +0.70(+2.51%)
Jun 07, 2013 27.12 28.13 26.98 27.88 412,651 +0.95(+3.53%)
Jun 06, 2013 27.06 27.15 26.69 26.93 80,531 -0.20(-0.74%)
Jun 05, 2013 27.66 27.78 27.12 27.13 128,740 -0.64(-2.30%)
Jun 04, 2013 28.10 28.22 27.61 27.77 159,551 -0.43(-1.52%)
Jun 03, 2013 27.70 28.24 27.32 28.20 136,216 +0.50(+1.81%)
May 31, 2013 27.64 27.95 27.53 27.70 143,348 -0.07(-0.25%)
May 30, 2013 27.69 27.87 27.59 27.77 125,445 +0.14(+0.51%)
May 29, 2013 27.63 27.89 27.30 27.63 100,273 -0.08(-0.29%)
May 28, 2013 27.87 27.99 27.55 27.71 193,301 +0.27(+0.98%)
May 24, 2013 27.05 27.47 26.75 27.44 86,506 +0.25(+0.92%)
May 23, 2013 26.84 27.22 26.63 27.19 59,529 +0.19(+0.70%)
May 22, 2013 26.94 28.00 26.72 27.00 158,471 +0.00(+0.00%)
May 21, 2013 27.04 27.28 26.97 27.00 147,891 -0.07(-0.26%)
May 20, 2013 27.15 27.21 26.68 27.07 430,313 -0.27(-0.99%)
May 17, 2013 26.93 27.49 26.85 27.34 142,220 +0.45(+1.67%)
May 16, 2013 27.07 27.07 26.70 26.89 159,219 -0.19(-0.70%)
May 15, 2013 26.69 27.29 26.67 27.08 245,969 +1.31(+5.08%)
May 13, 2013 25.60 25.84 25.44 25.77 126,538 +0.09(+0.35%)
May 10, 2013 25.35 25.74 25.24 25.68 179,713 +0.34(+1.34%)
May 09, 2013 25.41 25.44 24.82 25.34 401,425 -0.18(-0.71%)
May 08, 2013 25.00 25.85 25.00 25.52 136,170 +0.53(+2.12%)
May 07, 2013 25.44 25.74 24.95 24.99 200,555 -0.35(-1.38%)
May 06, 2013 24.39 25.43 24.24 25.34 278,398 +1.10(+4.54%)
May 03, 2013 22.74 24.33 22.64 24.24 419,388 +1.60(+7.07%)
May 02, 2013 22.43 23.15 22.43 22.64 1,373,323 +0.35(+1.57%)
May 01, 2013 22.48 22.57 22.09 22.29 173,563 -0.22(-0.98%)
Apr 30, 2013 22.70 22.80 22.29 22.51 107,626 -0.15(-0.66%)
Apr 29, 2013 22.79 22.87 22.21 22.66 88,889 -0.11(-0.48%)
Apr 26, 2013 22.67 22.89 22.66 22.77 105,111 +0.11(+0.49%)
Apr 25, 2013 22.44 22.93 22.38 22.66 64,120 +0.28(+1.25%)
Apr 24, 2013 22.46 22.50 22.13 22.38 133,178 -0.05(-0.22%)
Apr 23, 2013 22.41 22.49 22.24 22.43 42,238 +0.20(+0.90%)
Apr 22, 2013 22.31 22.43 21.71 22.23 98,770 +0.08(+0.36%)
Apr 19, 2013 21.88 22.22 21.69 22.15 73,881 +0.31(+1.42%)
Apr 18, 2013 21.85 22.00 21.52 21.84 101,609 -0.04(-0.18%)
Apr 17, 2013 22.87 22.96 21.70 21.88 182,969 -1.17(-5.08%)
Apr 16, 2013 23.03 23.15 22.84 23.05 119,943 +0.13(+0.57%)
Apr 15, 2013 23.50 23.54 22.67 22.92 274,800 -0.58(-2.47%)
Apr 12, 2013 23.70 23.73 23.26 23.50 222,321 -0.14(-0.59%)
Apr 11, 2013 23.76 23.88 23.60 23.64 384,407 +0.11(+0.47%)
Apr 10, 2013 23.21 23.58 23.16 23.53 434,368 +0.50(+2.17%)
Apr 09, 2013 23.20 23.29 23.01 23.03 84,053 -0.12(-0.52%)
Apr 08, 2013 23.11 23.18 23.05 23.15 131,914 +0.13(+0.56%)
Apr 05, 2013 22.78 23.06 22.66 23.02 434,412 +0.03(+0.13%)
Apr 04, 2013 22.84 23.02 22.75 22.99 208,282 +0.19(+0.83%)
Apr 03, 2013 22.81 22.86 22.67 22.80 449,053 +0.00(+0.00%)
Apr 02, 2013 23.00 23.14 22.67 22.80 274,665 -0.20(-0.87%)
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.