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 (%)
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%)
Jun 03, 2011 14.94 15.20 14.57 14.58 239,436 -0.18(-1.22%)
May 24, 2011 14.90 15.05 14.66 14.76 109,393 -0.13(-0.87%)
May 23, 2011 14.88 14.95 14.50 14.89 60,782 -0.17(-1.13%)
May 20, 2011 15.14 15.22 14.92 15.06 95,620 -0.16(-1.05%)
May 19, 2011 15.05 15.30 14.82 15.22 76,390 +0.23(+1.53%)
May 18, 2011 14.51 15.03 14.41 14.99 61,680 +0.46(+3.17%)
May 17, 2011 14.69 14.77 14.47 14.53 123,455 -0.22(-1.49%)
May 16, 2011 15.00 15.04 14.70 14.75 89,654 -0.33(-2.19%)
May 13, 2011 15.06 15.20 14.92 15.08 54,659 +0.05(+0.33%)
May 12, 2011 14.86 15.11 14.79 15.03 39,538 +0.14(+0.94%)
May 11, 2011 15.16 15.18 14.80 14.89 52,974 -0.28(-1.85%)
May 10, 2011 15.04 15.20 15.02 15.17 44,477 +0.23(+1.54%)
May 09, 2011 14.98 15.04 14.78 14.94 58,052 -0.05(-0.33%)
May 06, 2011 14.60 15.02 14.55 14.99 81,056 +0.52(+3.59%)
May 05, 2011 15.70 15.70 13.34 14.47 659,543 +1.15(+8.63%)
May 04, 2011 13.69 13.74 13.22 13.32 200,679 -0.40(-2.92%)
May 03, 2011 13.99 13.99 13.63 13.72 169,880 -0.25(-1.79%)
May 02, 2011 13.98 14.00 13.97 13.97 239,504 -0.12(-0.85%)
Apr 29, 2011 14.02 14.20 13.94 14.09 287,712 +0.09(+0.64%)
Apr 28, 2011 13.75 14.13 13.71 14.00 53,896 +0.23(+1.67%)
Apr 27, 2011 13.57 13.85 13.29 13.77 337,789 +0.19(+1.40%)
Apr 26, 2011 13.96 13.98 13.33 13.58 489,797 -0.36(-2.58%)
Apr 25, 2011 14.10 14.18 13.89 13.94 24,278 -0.16(-1.13%)
Apr 21, 2011 14.08 14.13 13.90 14.10 122,742 +0.07(+0.50%)
Apr 20, 2011 14.02 14.03 13.78 14.03 25,388 +0.20(+1.45%)
Apr 19, 2011 13.78 14.05 13.77 13.83 85,510 +0.10(+0.73%)
Apr 18, 2011 14.04 14.20 13.55 13.73 133,806 -0.49(-3.45%)
Apr 15, 2011 14.28 14.45 14.10 14.22 101,211 -0.09(-0.63%)
Apr 14, 2011 14.34 14.52 14.07 14.31 46,027 -0.10(-0.69%)
Apr 13, 2011 14.47 14.55 14.21 14.41 40,445 -0.01(-0.07%)
Apr 12, 2011 14.50 14.51 14.33 14.42 57,130 -0.10(-0.69%)
Apr 11, 2011 14.52 14.66 14.39 14.52 31,975 +0.00(+0.00%)
Apr 08, 2011 14.84 14.86 14.31 14.52 43,990 -0.26(-1.76%)
Apr 07, 2011 14.82 14.93 14.63 14.78 27,076 -0.01(-0.07%)
Apr 06, 2011 14.89 14.95 14.71 14.79 58,760 -0.06(-0.40%)
Apr 05, 2011 14.75 14.93 14.61 14.85 29,384 +0.05(+0.34%)
Apr 04, 2011 15.24 15.25 14.79 14.80 79,834 -0.39(-2.57%)
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.