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, 2017 9.000 9.190 7.650 7.920 1,400,969 -3.62(-31.37%)
Jan 30, 2017 11.65 11.88 11.27 11.54 358,912 -0.20(-1.70%)
Jan 27, 2017 11.33 11.80 11.19 11.74 144,621 +0.49(+4.36%)
Jan 26, 2017 11.62 11.62 11.09 11.25 164,013 -0.40(-3.43%)
Jan 25, 2017 11.29 11.70 11.26 11.65 239,738 +0.57(+5.14%)
Jan 24, 2017 10.89 11.21 10.85 11.08 173,084 +0.34(+3.17%)
Jan 23, 2017 10.89 10.97 10.56 10.74 112,700 -0.06(-0.56%)
Jan 20, 2017 10.91 10.96 10.65 10.80 136,588 -0.06(-0.55%)
Jan 19, 2017 11.08 11.25 10.80 10.86 100,469 -0.13(-1.18%)
Jan 18, 2017 10.83 11.01 10.65 10.99 118,894 +0.21(+1.95%)
Jan 17, 2017 11.26 11.26 10.77 10.78 175,848 -0.43(-3.84%)
Jan 13, 2017 11.21 11.21 11.21 0 +0.38(+3.51%)
Jan 12, 2017 10.96 10.96 10.64 10.83 90,520 -0.11(-1.01%)
Jan 11, 2017 10.83 10.98 10.76 10.94 82,367 +0.19(+1.77%)
Jan 10, 2017 10.53 10.90 10.53 10.75 97,931 +0.22(+2.09%)
Jan 09, 2017 10.76 10.76 10.42 10.53 172,489 -0.23(-2.14%)
Jan 06, 2017 11.01 11.07 10.75 10.76 165,726 -0.21(-1.91%)
Jan 05, 2017 11.24 11.30 10.64 10.97 234,845 -0.38(-3.35%)
Jan 04, 2017 11.00 11.37 10.86 11.35 308,096 +0.44(+4.03%)
Jan 03, 2017 10.61 10.95 10.53 10.91 184,828 +0.52(+5.00%)
Dec 30, 2016 10.39 10.39 10.39 0 -0.14(-1.33%)
Dec 29, 2016 10.65 10.81 10.46 10.53 142,944 -0.14(-1.31%)
Dec 28, 2016 10.65 10.75 10.52 10.67 240,960 +0.05(+0.47%)
Dec 27, 2016 10.56 10.78 10.46 10.62 110,959 +0.13(+1.24%)
Dec 23, 2016 10.49 10.49 10.49 0 +0.06(+0.58%)
Dec 22, 2016 10.72 10.82 10.36 10.43 180,925 -0.25(-2.34%)
Dec 21, 2016 10.90 11.01 10.67 10.68 165,361 -0.18(-1.66%)
Dec 20, 2016 10.85 11.18 10.81 10.86 225,784 +0.00(+0.00%)
Dec 19, 2016 10.91 11.09 10.70 10.86 189,536 -0.04(-0.37%)
Dec 16, 2016 11.07 11.18 10.79 10.90 977,697 -0.17(-1.54%)
Dec 15, 2016 11.02 11.34 10.94 11.07 192,219 +0.06(+0.54%)
Dec 14, 2016 11.02 11.30 10.97 11.01 184,680 -0.13(-1.17%)
Dec 13, 2016 11.32 11.44 11.03 11.14 140,646 -0.13(-1.15%)
Dec 12, 2016 11.29 11.56 11.16 11.27 197,606 -0.22(-1.91%)
Dec 09, 2016 11.55 11.83 11.36 11.49 236,920 -0.12(-1.03%)
Dec 08, 2016 11.23 11.63 11.03 11.61 294,058 +0.48(+4.31%)
Dec 07, 2016 10.94 11.27 10.86 11.13 687,839 +0.28(+2.58%)
Dec 06, 2016 10.75 10.88 10.57 10.85 441,668 +0.15(+1.40%)
Dec 05, 2016 10.65 10.82 10.57 10.70 328,220 +0.30(+2.88%)
Dec 02, 2016 10.33 10.71 10.28 10.40 605,522 +0.32(+3.17%)
Dec 01, 2016 10.03 10.33 10.03 10.08 277,807 +0.05(+0.50%)
Nov 30, 2016 10.05 10.25 10.00 10.03 273,525 +0.08(+0.80%)
Nov 29, 2016 10.01 10.11 9.930 9.950 195,084 -0.09(-0.90%)
Nov 28, 2016 10.14 10.17 10.02 10.04 198,024 -0.13(-1.28%)
Nov 25, 2016 10.13 10.18 10.08 10.17 91,323 -0.01(-0.10%)
Nov 23, 2016 10.18 10.18 10.18 0 +0.02(+0.20%)
Nov 22, 2016 10.22 10.22 10.11 10.16 181,881 +0.02(+0.20%)
Nov 21, 2016 10.35 10.35 10.03 10.14 221,292 +0.05(+0.50%)
Nov 18, 2016 10.13 10.16 9.990 10.09 178,824 -0.02(-0.20%)
Nov 17, 2016 10.14 10.24 10.00 10.11 253,618 -0.03(-0.30%)
Nov 16, 2016 10.05 10.19 9.930 10.14 197,607 +0.09(+0.90%)
Nov 15, 2016 10.05 10.14 9.745 10.05 122,536 -0.04(-0.40%)
Nov 14, 2016 9.900 10.34 9.860 10.09 369,668 +0.38(+3.91%)
Nov 11, 2016 8.830 9.770 8.740 9.710 368,328 +0.68(+7.53%)
Nov 10, 2016 8.900 9.310 8.780 9.030 340,865 +0.35(+4.03%)
Nov 09, 2016 8.310 8.780 8.160 8.680 240,268 +0.36(+4.33%)
Nov 08, 2016 8.080 8.430 7.880 8.320 157,417 +0.22(+2.72%)
Nov 07, 2016 7.750 8.200 7.750 8.100 343,612 +0.57(+7.57%)
Nov 04, 2016 7.540 7.650 7.420 7.530 321,928 +0.03(+0.40%)
Nov 03, 2016 7.240 7.720 7.000 7.500 404,041 -0.04(-0.53%)
Nov 02, 2016 7.450 7.710 7.390 7.540 195,358 +0.02(+0.27%)
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.