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 (%)
Jan 31, 2013 19.28 20.52 19.28 20.11 131,158 +0.84(+4.36%)
Jan 30, 2013 19.36 19.42 18.96 19.27 116,956 -0.09(-0.46%)
Jan 29, 2013 19.58 19.63 19.28 19.36 100,783 -0.18(-0.92%)
Jan 28, 2013 19.25 19.66 19.13 19.54 92,854 +0.28(+1.45%)
Jan 25, 2013 18.97 19.30 18.86 19.26 99,899 +0.32(+1.69%)
Jan 24, 2013 18.71 18.96 18.62 18.94 35,020 +0.26(+1.39%)
Jan 23, 2013 19.06 19.07 18.36 18.68 50,137 -0.35(-1.84%)
Jan 22, 2013 18.71 19.05 18.60 19.03 55,290 +0.27(+1.44%)
Jan 18, 2013 18.97 18.97 18.68 18.76 36,015 -0.27(-1.42%)
Jan 17, 2013 19.24 19.24 18.96 19.03 132,745 -0.05(-0.26%)
Jan 16, 2013 19.12 19.15 18.87 19.08 50,306 -0.06(-0.31%)
Jan 15, 2013 18.50 19.41 18.39 19.14 232,054 +0.53(+2.85%)
Jan 14, 2013 18.19 18.63 18.00 18.61 88,383 +0.41(+2.25%)
Jan 11, 2013 18.27 18.34 18.12 18.20 32,444 -0.04(-0.22%)
Jan 10, 2013 18.29 18.40 18.10 18.24 75,344 -0.02(-0.11%)
Jan 09, 2013 18.30 18.30 18.13 18.26 109,604 +0.09(+0.50%)
Jan 08, 2013 17.73 18.20 17.63 18.17 79,027 +0.36(+2.02%)
Jan 07, 2013 17.77 17.90 17.69 17.81 102,575 -0.09(-0.50%)
Jan 04, 2013 18.09 18.09 17.80 17.90 29,212 -0.07(-0.39%)
Jan 03, 2013 18.41 18.41 17.94 17.97 276,636 -0.39(-2.12%)
Jan 02, 2013 18.11 18.48 17.93 18.36 158,992 +0.22(+1.21%)
Dec 31, 2012 17.30 18.20 17.10 18.14 219,367 +0.91(+5.28%)
Dec 28, 2012 17.08 17.29 17.08 17.23 46,183 +0.04(+0.23%)
Dec 27, 2012 17.24 17.29 17.10 17.19 44,316 -0.06(-0.35%)
Dec 26, 2012 17.30 17.32 17.12 17.25 24,515 +0.03(+0.17%)
Dec 24, 2012 17.26 17.26 16.97 17.22 19,555 -0.01(-0.06%)
Dec 21, 2012 17.06 17.35 17.03 17.23 226,887 +0.00(+0.00%)
Dec 20, 2012 17.03 17.25 17.03 17.23 243,990 +0.15(+0.88%)
Dec 19, 2012 17.05 17.20 17.02 17.08 216,134 +0.08(+0.47%)
Dec 18, 2012 16.92 17.02 16.70 17.00 271,970 +0.16(+0.95%)
Dec 17, 2012 16.64 16.89 16.47 16.84 57,823 +0.21(+1.26%)
Dec 14, 2012 16.45 16.95 16.35 16.63 68,213 +0.10(+0.60%)
Dec 13, 2012 17.25 17.26 16.31 16.53 101,641 -0.43(-2.54%)
Dec 12, 2012 17.40 17.40 16.90 16.96 113,522 -0.33(-1.91%)
Dec 11, 2012 17.30 17.35 17.22 17.29 130,414 +0.02(+0.12%)
Dec 10, 2012 17.33 17.33 17.06 17.27 120,665 +0.02(+0.12%)
Dec 07, 2012 17.22 17.36 16.92 17.25 245,709 +0.11(+0.64%)
Dec 06, 2012 17.24 17.26 16.83 17.14 857,999 -0.36(-2.06%)
Dec 05, 2012 18.77 18.77 17.49 17.50 88,296 -1.19(-6.37%)
Dec 04, 2012 17.88 18.92 17.68 18.69 54,469 +0.68(+3.78%)
Nov 30, 2012 18.17 18.17 17.80 18.01 73,948 -0.11(-0.61%)
Nov 29, 2012 18.25 18.34 17.93 18.12 35,359 +0.01(+0.06%)
Nov 28, 2012 17.88 18.15 17.87 18.11 63,421 +0.11(+0.61%)
Nov 27, 2012 18.22 18.44 17.91 18.00 113,022 -0.30(-1.64%)
Nov 26, 2012 17.83 18.41 17.83 18.30 165,785 +0.36(+2.01%)
Nov 23, 2012 17.80 18.00 17.62 17.94 38,210 +0.24(+1.36%)
Nov 21, 2012 17.85 17.85 17.47 17.70 86,172 -0.11(-0.62%)
Nov 20, 2012 17.85 17.91 17.73 17.81 100,307 -0.12(-0.67%)
Nov 19, 2012 17.63 17.95 17.34 17.93 56,969 +0.45(+2.57%)
Nov 16, 2012 17.03 17.60 17.01 17.48 94,758 +0.40(+2.34%)
Nov 15, 2012 16.82 17.10 16.75 17.08 54,795 +0.22(+1.30%)
Nov 14, 2012 16.75 16.89 16.64 16.86 67,716 +0.22(+1.32%)
Nov 13, 2012 17.06 17.18 16.51 16.64 48,278 -0.56(-3.26%)
Nov 12, 2012 15.36 17.25 15.36 17.20 53,494 +1.86(+12.13%)
Nov 09, 2012 15.36 15.53 15.00 15.34 26,105 -0.14(-0.90%)
Nov 08, 2012 15.74 15.90 15.42 15.48 48,805 -0.34(-2.15%)
Nov 07, 2012 16.68 16.69 15.75 15.82 39,108 -1.09(-6.45%)
Nov 06, 2012 16.37 16.96 16.37 16.91 29,589 +0.33(+1.99%)
Nov 05, 2012 16.84 16.96 16.46 16.58 38,256 -0.26(-1.54%)
Nov 02, 2012 17.12 17.15 16.84 16.84 78,568 -0.28(-1.64%)
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.