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 28, 2019 8.970 10.26 8.970 9.550 421,900 +0.60(+6.70%)
Jun 27, 2019 8.790 9.010 8.760 8.950 35,751 +0.16(+1.82%)
Jun 26, 2019 8.980 9.000 8.780 8.790 33,217 -0.17(-1.90%)
Jun 25, 2019 8.950 9.040 8.900 8.960 50,272 +0.01(+0.11%)
Jun 24, 2019 9.070 9.110 8.950 8.950 26,315 -0.05(-0.56%)
Jun 21, 2019 8.930 9.100 8.900 9.000 56,100 +0.12(+1.35%)
Jun 20, 2019 9.180 9.679 8.830 8.880 64,266 -0.04(-0.45%)
Jun 19, 2019 8.900 9.200 8.785 8.920 34,861 +0.06(+0.68%)
Jun 18, 2019 8.290 9.430 8.290 8.860 64,603 +0.61(+7.39%)
Jun 17, 2019 8.280 8.480 8.150 8.250 32,082 -0.01(-0.12%)
Jun 14, 2019 8.160 8.350 8.135 8.260 63,300 +0.15(+1.85%)
Jun 13, 2019 8.260 8.320 7.975 8.110 55,214 -0.15(-1.82%)
Jun 12, 2019 8.440 8.510 8.200 8.260 74,810 -0.21(-2.48%)
Jun 11, 2019 8.280 8.600 8.180 8.470 68,288 +0.27(+3.29%)
Jun 10, 2019 8.800 8.910 8.131 8.200 43,216 -0.59(-6.71%)
Jun 07, 2019 8.600 8.860 8.540 8.790 22,800 +0.20(+2.33%)
Jun 06, 2019 8.920 9.020 8.540 8.590 72,111 -0.46(-5.08%)
Jun 05, 2019 9.440 9.440 8.820 9.050 34,086 -0.16(-1.74%)
Jun 04, 2019 9.560 9.760 9.100 9.210 35,629 -0.27(-2.85%)
Jun 03, 2019 9.380 9.790 9.380 9.480 107,281 +0.08(+0.85%)
May 31, 2019 9.400 9.700 9.310 9.400 49,700 -0.05(-0.53%)
May 30, 2019 10.03 10.23 9.450 9.450 33,737 -0.61(-6.06%)
May 29, 2019 10.53 10.95 10.01 10.06 22,974 -0.50(-4.73%)
May 28, 2019 11.61 11.71 10.34 10.56 27,630 -1.08(-9.28%)
May 24, 2019 11.71 11.71 11.52 11.64 7,700 +0.07(+0.61%)
May 23, 2019 12.08 12.08 11.40 11.57 15,565 -0.69(-5.63%)
May 22, 2019 12.25 12.46 12.11 12.26 34,645 -0.05(-0.41%)
May 21, 2019 11.78 12.48 11.63 12.31 33,016 +0.63(+5.39%)
May 20, 2019 11.06 11.68 11.06 11.68 18,631 +0.52(+4.66%)
May 17, 2019 11.09 11.52 10.78 11.16 16,200 +0.04(+0.36%)
May 16, 2019 11.20 11.67 10.98 11.12 11,767 +0.03(+0.27%)
May 15, 2019 10.98 11.11 10.72 11.09 14,025 +0.15(+1.37%)
May 14, 2019 10.90 11.22 10.61 10.94 22,699 -0.05(-0.45%)
May 13, 2019 11.26 11.66 10.59 10.99 18,401 -0.49(-4.27%)
May 10, 2019 11.44 11.54 10.81 11.48 24,000 +0.09(+0.79%)
May 09, 2019 11.31 11.54 11.03 11.39 26,668 -0.08(-0.70%)
May 08, 2019 11.35 11.90 11.34 11.47 29,812 +0.20(+1.77%)
May 07, 2019 12.00 12.01 10.56 11.27 72,087 -1.24(-9.91%)
May 06, 2019 12.28 13.00 12.28 12.51 50,270 -0.11(-0.87%)
May 03, 2019 11.87 12.77 11.87 12.62 23,100 +0.70(+5.87%)
May 02, 2019 11.71 12.29 11.43 11.92 24,516 +0.23(+1.97%)
May 01, 2019 11.14 12.78 11.14 11.69 76,794 +0.58(+5.22%)
Apr 30, 2019 10.06 11.20 9.915 11.11 52,227 +0.99(+9.78%)
Apr 29, 2019 9.680 10.26 9.680 10.12 33,922 +0.43(+4.44%)
Apr 26, 2019 9.430 9.800 9.410 9.690 23,900 +0.15(+1.57%)
Apr 25, 2019 9.610 9.670 9.260 9.540 19,150 -0.13(-1.34%)
Apr 24, 2019 9.700 9.780 9.490 9.670 41,033 -0.09(-0.92%)
Apr 23, 2019 9.500 9.800 9.320 9.760 23,479 +0.24(+2.52%)
Apr 22, 2019 9.930 9.930 9.510 9.520 26,792 -0.42(-4.23%)
Apr 18, 2019 10.07 10.11 9.700 9.940 104,000 -0.11(-1.09%)
Apr 17, 2019 9.850 10.15 9.850 10.05 29,606 +0.45(+4.69%)
Apr 16, 2019 10.56 10.56 9.550 9.600 93,548 -0.89(-8.48%)
Apr 15, 2019 10.43 10.69 10.35 10.49 45,053 -0.02(-0.19%)
Apr 12, 2019 9.860 10.58 9.804 10.51 24,700 +0.52(+5.21%)
Apr 11, 2019 10.65 10.73 9.655 9.990 93,301 -0.75(-6.98%)
Apr 10, 2019 10.86 10.87 10.51 10.74 37,807 -0.13(-1.20%)
Apr 09, 2019 11.30 11.30 10.75 10.87 64,822 -0.65(-5.64%)
Apr 08, 2019 11.69 12.19 11.43 11.52 80,831 -0.07(-0.60%)
Apr 05, 2019 10.62 11.75 10.25 11.59 98,500 +11.17(+2660.18%)
Apr 04, 2019 0.4216 0.4280 0.4101 0.4199 1,153,354 -0.01(-1.20%)
Apr 03, 2019 0.4267 0.4300 0.4000 0.4250 668,771 +0.01(+1.21%)
Apr 02, 2019 0.4201 0.4337 0.4190 0.4199 361,143 -0.00(-0.71%)
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.