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 (%)
Mar 31, 2017 6.610 6.930 6.470 6.870 538,567 +0.25(+3.78%)
Mar 30, 2017 6.400 6.660 6.370 6.620 235,682 +0.28(+4.42%)
Mar 29, 2017 6.230 6.390 6.180 6.340 191,080 +0.10(+1.60%)
Mar 28, 2017 6.320 6.420 6.240 6.240 316,595 -0.13(-2.04%)
Mar 27, 2017 6.120 6.390 6.050 6.370 209,931 +0.08(+1.27%)
Mar 24, 2017 6.320 6.425 6.130 6.290 275,972 -0.02(-0.32%)
Mar 23, 2017 6.320 6.360 6.120 6.310 336,213 -0.01(-0.16%)
Mar 22, 2017 6.310 6.410 6.210 6.320 262,388 -0.01(-0.16%)
Mar 21, 2017 6.650 6.650 6.220 6.330 378,850 -0.28(-4.24%)
Mar 20, 2017 6.960 6.960 6.500 6.610 352,832 -0.34(-4.89%)
Mar 17, 2017 6.820 6.990 6.800 6.950 1,023,621 +0.01(+0.14%)
Mar 16, 2017 7.070 7.200 6.760 6.940 416,858 -0.09(-1.28%)
Mar 15, 2017 6.740 7.070 6.660 7.030 244,990 +0.37(+5.56%)
Mar 14, 2017 6.840 6.840 6.540 6.660 286,538 -0.27(-3.90%)
Mar 13, 2017 6.910 6.990 6.840 6.930 259,410 +0.01(+0.14%)
Mar 10, 2017 6.930 6.990 6.750 6.920 283,848 +0.01(+0.14%)
Mar 09, 2017 7.180 7.220 6.800 6.910 489,636 -0.27(-3.76%)
Mar 08, 2017 7.560 7.560 6.930 7.180 362,648 -0.32(-4.27%)
Mar 07, 2017 7.590 7.650 7.230 7.500 598,723 -0.17(-2.22%)
Mar 06, 2017 7.750 7.760 7.570 7.670 451,602 -0.03(-0.39%)
Mar 03, 2017 7.650 7.780 7.580 7.700 348,406 +0.05(+0.65%)
Mar 02, 2017 7.690 7.760 7.560 7.650 330,360 -0.05(-0.65%)
Mar 01, 2017 7.610 7.800 7.406 7.700 701,477 +0.16(+2.12%)
Feb 28, 2017 7.430 7.600 7.400 7.540 300,671 -0.02(-0.26%)
Feb 27, 2017 7.290 7.595 7.260 7.560 334,913 +0.21(+2.86%)
Feb 24, 2017 7.130 7.360 7.050 7.350 222,510 +0.03(+0.41%)
Feb 23, 2017 7.410 7.420 7.160 7.320 273,264 -0.07(-0.95%)
Feb 22, 2017 7.330 7.400 7.270 7.390 211,207 +0.02(+0.27%)
Feb 21, 2017 7.290 7.430 7.250 7.370 397,655 +0.12(+1.66%)
Feb 17, 2017 7.250 7.250 7.250 0 +0.12(+1.68%)
Feb 16, 2017 7.150 7.230 7.010 7.130 401,075 +0.01(+0.14%)
Feb 15, 2017 7.100 7.160 6.960 7.120 250,814 +0.00(+0.00%)
Feb 14, 2017 6.840 7.250 6.840 7.120 232,653 +0.16(+2.30%)
Feb 13, 2017 7.050 7.220 6.900 6.960 358,338 -0.07(-1.00%)
Feb 10, 2017 6.980 7.030 6.810 7.030 228,333 +0.16(+2.33%)
Feb 09, 2017 6.800 6.980 6.630 6.870 335,591 +0.22(+3.31%)
Feb 08, 2017 6.990 7.126 6.490 6.650 488,025 -0.23(-3.34%)
Feb 07, 2017 7.150 7.330 6.880 6.880 505,339 -0.29(-4.04%)
Feb 06, 2017 6.980 7.480 6.970 7.170 719,656 +0.21(+3.02%)
Feb 03, 2017 6.930 7.210 6.670 6.960 788,223 -0.40(-5.43%)
Feb 02, 2017 7.480 7.650 7.300 7.360 418,593 -0.18(-2.39%)
Feb 01, 2017 7.410 7.800 7.150 7.540 790,434 -0.38(-4.80%)
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%)
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.