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 (%)
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%)
Aug 01, 2011 15.60 15.79 15.36 15.76 51,434 +0.33(+2.14%)
Jul 29, 2011 15.31 15.69 15.15 15.43 59,006 -0.09(-0.58%)
Jul 28, 2011 15.95 16.05 15.32 15.52 98,679 -0.38(-2.39%)
Jul 27, 2011 16.06 16.16 15.81 15.90 37,246 -0.26(-1.61%)
Jul 26, 2011 16.33 16.42 16.09 16.16 50,105 -0.21(-1.28%)
Jul 25, 2011 16.36 16.60 16.34 16.37 21,372 -0.18(-1.09%)
Jul 22, 2011 16.51 16.62 16.46 16.55 19,015 +0.05(+0.30%)
Jul 21, 2011 16.33 16.75 16.14 16.50 53,977 +0.26(+1.60%)
Jul 20, 2011 16.42 16.42 16.02 16.24 27,700 -0.14(-0.85%)
Jul 19, 2011 16.27 16.63 16.23 16.38 75,599 +0.26(+1.61%)
Jul 18, 2011 16.27 16.30 16.07 16.12 49,566 -0.17(-1.04%)
Jul 15, 2011 16.11 16.35 15.68 16.29 172,424 +0.19(+1.18%)
Jul 14, 2011 15.82 16.26 15.55 16.10 106,233 +0.36(+2.29%)
Jul 13, 2011 16.36 16.41 15.72 15.74 149,828 -0.61(-3.73%)
Jul 12, 2011 16.09 16.59 16.09 16.35 111,803 +0.25(+1.55%)
Jul 11, 2011 15.93 16.17 15.75 16.10 49,742 +0.01(+0.06%)
Jul 08, 2011 15.87 16.21 15.74 16.09 67,256 +0.01(+0.06%)
Jul 07, 2011 15.77 16.61 15.77 16.08 165,065 +0.50(+3.21%)
Jul 06, 2011 15.01 15.65 15.01 15.58 69,910 +0.46(+3.04%)
Jul 05, 2011 15.19 15.40 15.10 15.12 84,038 -0.10(-0.66%)
Jul 01, 2011 15.06 15.24 14.97 15.22 93,535 +0.14(+0.93%)
Jun 30, 2011 15.05 15.13 14.94 15.08 113,692 +0.13(+0.87%)
Jun 29, 2011 15.08 15.15 14.86 14.95 115,846 -0.04(-0.27%)
Jun 28, 2011 15.13 15.14 14.89 14.99 53,656 -0.04(-0.27%)
Jun 27, 2011 14.82 15.13 14.82 15.03 54,468 +0.19(+1.28%)
Jun 24, 2011 14.74 14.97 14.66 14.84 275,375 +0.10(+0.68%)
Jun 23, 2011 14.48 14.77 14.45 14.74 94,769 +0.02(+0.14%)
Jun 22, 2011 14.74 14.87 14.45 14.72 145,506 -0.08(-0.54%)
Jun 21, 2011 14.14 14.83 14.07 14.80 75,041 +0.71(+5.04%)
Jun 20, 2011 14.06 14.10 13.99 14.09 65,822 +0.09(+0.64%)
Jun 17, 2011 14.11 14.11 13.85 14.00 119,154 -0.03(-0.21%)
Jun 16, 2011 14.03 14.05 13.89 14.03 40,034 +0.04(+0.29%)
Jun 15, 2011 13.92 14.03 13.84 13.99 60,546 -0.04(-0.29%)
Jun 14, 2011 13.74 14.04 13.64 14.03 118,019 +0.50(+3.70%)
Jun 13, 2011 13.81 13.81 13.41 13.53 60,108 -0.27(-1.96%)
Jun 10, 2011 13.60 13.82 13.54 13.80 77,944 +0.17(+1.25%)
Jun 09, 2011 13.75 13.86 13.56 13.63 164,365 +0.03(+0.22%)
Jun 08, 2011 13.87 13.95 13.57 13.60 166,659 -0.30(-2.16%)
Jun 07, 2011 14.05 14.05 13.82 13.90 118,263 -0.08(-0.57%)
Jun 06, 2011 14.57 14.67 13.89 13.98 242,265 -0.60(-4.12%)
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.