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 (%)
Oct 29, 2010 11.99 12.24 11.89 12.00 29,310 +0.02(+0.17%)
Oct 28, 2010 12.12 12.18 11.98 11.98 49,477 -0.06(-0.50%)
Oct 27, 2010 11.97 12.10 11.90 12.04 81,370 -0.05(-0.41%)
Oct 25, 2010 12.18 12.24 12.04 12.09 117,259 +0.03(+0.25%)
Oct 22, 2010 11.96 12.20 11.93 12.06 94,172 +0.14(+1.17%)
Oct 21, 2010 12.06 12.15 11.85 11.92 44,511 -0.05(-0.42%)
Oct 20, 2010 12.08 12.13 11.90 11.97 58,376 +0.01(+0.08%)
Oct 19, 2010 11.75 12.13 11.74 11.96 54,457 -0.11(-0.91%)
Oct 18, 2010 12.05 12.08 11.83 12.07 25,828 +0.02(+0.17%)
Oct 15, 2010 11.96 12.15 11.85 12.05 129,316 +0.21(+1.77%)
Oct 14, 2010 11.99 12.00 11.67 11.84 196,259 -0.13(-1.09%)
Oct 13, 2010 11.50 12.21 11.39 11.97 426,396 +0.64(+5.65%)
Oct 12, 2010 11.30 11.39 11.09 11.33 52,068 +0.03(+0.27%)
Oct 11, 2010 11.05 11.36 11.05 11.30 153,244 +0.21(+1.89%)
Oct 08, 2010 11.09 11.14 10.60 11.09 92,210 +0.39(+3.64%)
Oct 07, 2010 10.54 10.79 10.45 10.70 210 +0.24(+2.29%)
Oct 06, 2010 10.74 10.89 10.34 10.46 104,266 -0.33(-3.06%)
Oct 05, 2010 10.96 10.96 10.70 10.79 174,511 +0.03(+0.28%)
Oct 04, 2010 11.05 11.05 10.72 10.76 70,822 -0.20(-1.82%)
Oct 01, 2010 10.96 11.07 10.61 10.96 143,026 +0.13(+1.20%)
Sep 30, 2010 10.81 10.88 10.70 10.83 89,171 +0.10(+0.93%)
Sep 29, 2010 10.72 10.90 10.67 10.73 148,083 -0.03(-0.28%)
Sep 28, 2010 10.86 10.97 10.71 10.76 221,279 -0.04(-0.37%)
Sep 27, 2010 11.20 11.20 10.75 10.80 238,336 -0.39(-3.49%)
Sep 24, 2010 11.17 11.33 11.12 11.19 110,556 -0.01(-0.09%)
Sep 23, 2010 11.68 11.68 11.11 11.20 410 -0.60(-5.08%)
Sep 22, 2010 12.40 12.65 11.59 11.80 73,218 -0.64(-5.14%)
Sep 21, 2010 12.56 12.66 12.40 12.44 62,563 -0.16(-1.27%)
Sep 20, 2010 12.52 12.75 12.41 12.60 62,993 +0.08(+0.64%)
Sep 17, 2010 12.52 12.94 12.52 12.52 99,389 -0.01(-0.08%)
Sep 15, 2010 12.26 12.67 12.26 12.53 114,732 +0.21(+1.70%)
Sep 14, 2010 12.35 12.44 12.29 12.32 34,574 -0.09(-0.73%)
Sep 13, 2010 12.46 12.46 12.25 12.41 109,605 +0.13(+1.06%)
Sep 10, 2010 12.40 12.56 12.23 12.28 27,185 -0.07(-0.57%)
Sep 09, 2010 12.45 12.50 12.30 12.35 3,380 +0.07(+0.57%)
Sep 08, 2010 12.23 12.51 12.22 12.28 21,800 +0.06(+0.49%)
Sep 07, 2010 12.35 12.40 12.16 12.22 334 -0.16(-1.29%)
Sep 03, 2010 12.46 12.46 12.31 12.38 89,947 +0.09(+0.73%)
Sep 02, 2010 12.25 12.36 12.19 12.29 166 -0.01(-0.08%)
Sep 01, 2010 11.94 12.46 11.94 12.30 44,889 +0.57(+4.86%)
Aug 31, 2010 12.13 12.13 11.67 11.73 47,070 -0.40(-3.30%)
Aug 30, 2010 12.30 12.44 12.04 12.13 19,372 -0.24(-1.94%)
Aug 27, 2010 12.37 12.39 11.85 12.37 43,765 +0.51(+4.30%)
Aug 26, 2010 12.24 12.40 11.75 11.86 234 -0.34(-2.79%)
Aug 25, 2010 11.82 12.26 11.65 12.20 232 +0.26(+2.18%)
Aug 24, 2010 12.16 12.16 11.66 11.94 941 -0.33(-2.69%)
Aug 23, 2010 13.00 13.08 12.22 12.27 82,895 -0.71(-5.47%)
Aug 20, 2010 12.84 13.00 12.71 12.98 85,325 +0.04(+0.31%)
Aug 19, 2010 13.70 13.78 12.82 12.94 809 -0.84(-6.10%)
Aug 18, 2010 13.73 13.80 13.48 13.78 3,626 +0.05(+0.36%)
Aug 17, 2010 13.62 13.94 13.62 13.73 559 +0.26(+1.93%)
Aug 16, 2010 13.37 13.67 13.36 13.47 78,784 -0.01(-0.07%)
Aug 13, 2010 13.48 13.63 13.23 13.48 36,666 -0.01(-0.07%)
Aug 12, 2010 13.12 13.77 13.00 13.49 65,600 +0.24(+1.81%)
Aug 11, 2010 14.03 14.03 13.08 13.25 131,931 -0.87(-6.16%)
Aug 10, 2010 14.40 14.58 14.09 14.12 36,806 -0.42(-2.89%)
Aug 09, 2010 14.71 14.71 14.25 14.54 83,940 -0.09(-0.62%)
Aug 06, 2010 14.63 14.73 14.38 14.63 51,728 -0.10(-0.68%)
Aug 05, 2010 15.05 15.05 14.72 14.73 90,595 -0.06(-0.41%)
Aug 04, 2010 14.65 14.84 14.53 14.79 38,757 +0.19(+1.30%)
Aug 03, 2010 14.85 14.92 14.57 14.60 25,656 -0.27(-1.82%)
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.