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 (%)
Sep 29, 2017 9.500 9.560 9.380 9.530 113,072 +0.11(+1.17%)
Sep 28, 2017 9.500 9.500 9.260 9.420 133,598 -0.07(-0.74%)
Sep 27, 2017 9.260 9.500 9.040 9.490 199,339 +0.34(+3.72%)
Sep 26, 2017 8.650 9.160 8.610 9.150 188,377 +0.54(+6.27%)
Sep 25, 2017 8.590 8.620 8.440 8.610 125,385 +0.10(+1.18%)
Sep 22, 2017 8.350 8.520 8.297 8.510 121,119 +0.16(+1.92%)
Sep 21, 2017 8.280 8.470 8.280 8.350 206,732 +0.06(+0.72%)
Sep 20, 2017 8.070 8.310 8.060 8.290 167,909 +0.25(+3.11%)
Sep 19, 2017 7.790 8.050 7.650 8.040 131,829 +0.24(+3.08%)
Sep 18, 2017 7.600 7.810 7.520 7.800 109,424 +0.23(+3.04%)
Sep 15, 2017 7.650 7.650 7.440 7.570 331,570 +0.09(+1.20%)
Sep 14, 2017 7.620 7.640 7.360 7.480 72,899 -0.12(-1.58%)
Sep 13, 2017 7.570 7.640 7.480 7.600 62,971 +0.04(+0.53%)
Sep 12, 2017 7.550 7.690 7.520 7.560 49,187 +0.03(+0.40%)
Sep 11, 2017 7.600 7.630 7.500 7.530 61,457 +0.05(+0.67%)
Sep 08, 2017 7.430 7.560 7.370 7.480 59,886 +0.05(+0.67%)
Sep 07, 2017 7.420 7.490 7.340 7.430 46,170 +0.01(+0.13%)
Sep 06, 2017 7.500 7.580 7.320 7.420 59,710 -0.04(-0.54%)
Sep 05, 2017 7.490 7.700 7.420 7.460 88,427 -0.02(-0.27%)
Sep 01, 2017 7.490 7.530 7.250 7.480 113,986 +0.01(+0.13%)
Aug 31, 2017 7.400 7.610 7.381 7.470 132,984 +0.10(+1.36%)
Aug 30, 2017 7.270 7.400 7.120 7.370 70,860 +0.11(+1.52%)
Aug 29, 2017 6.940 7.270 6.900 7.260 122,149 +0.26(+3.71%)
Aug 28, 2017 7.030 7.090 6.810 7.000 95,129 +0.03(+0.43%)
Aug 25, 2017 6.850 7.050 6.640 6.970 70,334 +0.18(+2.65%)
Aug 24, 2017 6.830 6.900 6.740 6.790 58,600 -0.02(-0.29%)
Aug 23, 2017 6.610 6.860 6.610 6.810 71,111 +0.15(+2.25%)
Aug 22, 2017 6.740 6.900 6.610 6.660 70,218 -0.05(-0.75%)
Aug 21, 2017 6.820 6.820 6.620 6.710 88,314 -0.12(-1.76%)
Aug 18, 2017 6.530 6.860 6.530 6.830 132,398 +0.14(+2.09%)
Aug 17, 2017 6.820 6.850 6.610 6.690 100,998 +0.02(+0.30%)
Aug 16, 2017 6.790 6.860 6.640 6.670 95,423 -0.10(-1.48%)
Aug 15, 2017 6.820 6.870 6.720 6.770 59,461 -0.04(-0.59%)
Aug 14, 2017 6.640 6.860 6.620 6.810 81,544 +0.23(+3.50%)
Aug 11, 2017 6.510 6.790 6.510 6.580 115,942 -0.14(-2.08%)
Aug 10, 2017 6.680 6.750 6.500 6.720 167,105 +0.01(+0.15%)
Aug 09, 2017 6.720 6.780 6.610 6.710 120,468 -0.05(-0.74%)
Aug 08, 2017 6.660 6.890 6.630 6.760 97,884 +0.09(+1.35%)
Aug 07, 2017 6.790 6.880 6.650 6.670 89,550 -0.12(-1.77%)
Aug 04, 2017 6.790 6.510 6.790 104,034 +0.27(+4.14%)
Aug 03, 2017 6.640 6.640 6.500 6.520 96,526 -0.08(-1.21%)
Aug 02, 2017 6.800 6.800 6.500 6.600 188,956 -0.19(-2.80%)
Aug 01, 2017 7.020 7.020 6.770 6.790 106,188 -0.19(-2.72%)
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%)
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.