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 (%)
Jul 31, 2017 7.100 7.100 6.810 6.980 126,016 -0.10(-1.41%)
Jul 28, 2017 6.940 7.170 6.940 7.080 73,805 +0.11(+1.58%)
Jul 27, 2017 7.030 7.310 6.845 6.970 137,633 -0.03(-0.43%)
Jul 26, 2017 7.210 7.210 6.970 7.000 68,556 -0.19(-2.64%)
Jul 25, 2017 7.140 7.340 7.100 7.190 93,362 +0.17(+2.42%)
Jul 24, 2017 6.970 7.060 6.850 7.020 92,194 +0.06(+0.86%)
Jul 21, 2017 7.090 7.090 6.910 6.960 93,540 -0.06(-0.85%)
Jul 20, 2017 7.040 7.090 6.930 7.020 53,422 -0.04(-0.57%)
Jul 19, 2017 6.980 7.130 6.900 7.060 89,637 +0.09(+1.29%)
Jul 18, 2017 7.310 7.310 6.820 6.970 127,039 -0.38(-5.17%)
Jul 17, 2017 7.390 7.490 7.240 7.350 115,577 -0.04(-0.54%)
Jul 14, 2017 7.290 7.450 7.260 7.390 90,654 +0.04(+0.54%)
Jul 13, 2017 7.340 7.420 7.170 7.350 103,670 +0.01(+0.14%)
Jul 12, 2017 7.410 7.600 7.230 7.340 110,475 +0.01(+0.14%)
Jul 11, 2017 7.340 7.380 7.190 7.330 142,577 +0.03(+0.41%)
Jul 10, 2017 7.350 7.520 7.280 7.300 100,452 -0.03(-0.41%)
Jul 07, 2017 7.320 7.380 7.220 7.330 108,005 +0.03(+0.41%)
Jul 06, 2017 7.400 7.400 7.210 7.300 107,192 -0.07(-0.95%)
Jul 05, 2017 7.700 7.700 7.340 7.370 90,000 -0.36(-4.66%)
Jul 03, 2017 7.270 7.770 7.270 7.730 110,601 +0.46(+6.33%)
Jun 30, 2017 7.380 7.420 7.180 7.270 73,255 -0.08(-1.09%)
Jun 29, 2017 7.260 7.530 7.170 7.350 128,240 +0.08(+1.10%)
Jun 28, 2017 7.100 7.300 7.040 7.270 225,661 +0.23(+3.27%)
Jun 27, 2017 6.880 7.119 6.800 7.040 107,334 +0.17(+2.47%)
Jun 26, 2017 6.880 7.020 6.770 6.870 81,010 -0.02(-0.29%)
Jun 23, 2017 6.730 6.920 6.700 6.890 210,901 +0.16(+2.38%)
Jun 22, 2017 6.770 6.820 6.690 6.730 76,297 -0.04(-0.59%)
Jun 21, 2017 7.110 7.130 6.760 6.770 139,156 -0.29(-4.11%)
Jun 20, 2017 7.150 7.190 6.950 7.060 126,309 -0.09(-1.26%)
Jun 19, 2017 6.930 7.250 6.930 7.150 162,876 +0.25(+3.62%)
Jun 16, 2017 6.980 6.990 6.660 6.900 619,541 -0.13(-1.85%)
Jun 15, 2017 6.880 7.220 6.831 7.030 110,665 +0.02(+0.29%)
Jun 14, 2017 7.070 7.110 6.915 7.010 223,698 -0.08(-1.13%)
Jun 13, 2017 7.100 7.215 6.920 7.090 102,724 +0.04(+0.57%)
Jun 12, 2017 7.010 7.270 6.970 7.050 143,894 +0.08(+1.15%)
Jun 09, 2017 6.790 7.080 6.740 6.970 155,330 +0.12(+1.75%)
Jun 08, 2017 6.640 6.940 6.640 6.850 142,472 +0.19(+2.85%)
Jun 07, 2017 6.660 6.820 6.640 6.660 78,407 -0.01(-0.15%)
Jun 06, 2017 6.670 6.840 6.580 6.670 144,301 -0.08(-1.19%)
Jun 05, 2017 6.810 6.890 6.600 6.750 189,208 -0.06(-0.88%)
Jun 02, 2017 6.760 7.015 6.760 6.810 174,680 +0.05(+0.74%)
Jun 01, 2017 6.400 6.780 6.350 6.760 238,818 +0.41(+6.46%)
May 31, 2017 6.430 6.430 6.130 6.350 151,152 -0.07(-1.09%)
May 30, 2017 6.240 6.550 6.200 6.420 113,259 +0.17(+2.72%)
May 26, 2017 6.300 6.390 6.200 6.250 101,604 -0.08(-1.26%)
May 25, 2017 6.440 6.500 6.230 6.330 127,705 -0.07(-1.09%)
May 24, 2017 6.360 6.495 6.340 6.400 129,103 +0.04(+0.63%)
May 23, 2017 6.300 6.410 6.200 6.360 123,075 +0.06(+0.95%)
May 22, 2017 6.170 6.370 6.170 6.300 172,093 +0.09(+1.45%)
May 19, 2017 6.120 6.260 6.100 6.210 241,634 +0.08(+1.31%)
May 18, 2017 6.150 6.220 6.080 6.130 156,265 -0.06(-0.97%)
May 17, 2017 6.310 6.360 6.110 6.190 171,888 -0.29(-4.48%)
May 16, 2017 6.380 6.480 6.230 6.480 168,074 +0.13(+2.05%)
May 15, 2017 6.300 6.420 6.265 6.350 144,997 +0.12(+1.93%)
May 12, 2017 6.520 6.550 6.180 6.230 148,346 -0.33(-5.03%)
May 11, 2017 6.830 6.830 6.550 6.560 95,816 -0.28(-4.09%)
May 10, 2017 6.930 6.969 6.680 6.840 234,056 -0.11(-1.58%)
May 09, 2017 6.660 7.000 6.650 6.950 201,298 +0.32(+4.83%)
May 08, 2017 6.780 6.800 6.600 6.630 146,271 -0.14(-2.07%)
May 05, 2017 6.830 6.830 6.690 6.770 157,943 -0.05(-0.73%)
May 04, 2017 6.810 6.840 6.670 6.820 190,477 +0.01(+0.15%)
May 03, 2017 6.860 6.860 6.690 6.810 305,441 +0.03(+0.44%)
May 02, 2017 6.710 6.840 6.650 6.780 320,648 +0.11(+1.65%)
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.