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 (%)
Jul 31, 2012 17.25 17.61 17.21 17.47 157,212 +0.19(+1.10%)
Jul 30, 2012 17.53 17.80 17.16 17.28 37,996 -0.28(-1.59%)
Jul 27, 2012 16.68 17.71 16.68 17.56 64,624 +1.01(+6.10%)
Jul 26, 2012 16.50 16.61 16.39 16.55 68,720 +0.26(+1.60%)
Jul 25, 2012 16.26 16.37 16.08 16.29 73,117 +0.12(+0.74%)
Jul 24, 2012 16.65 16.65 16.11 16.17 79,219 -0.49(-2.94%)
Jul 23, 2012 16.88 16.89 16.64 16.66 37,180 -0.45(-2.63%)
Jul 20, 2012 17.04 17.22 17.03 17.11 79,167 -0.05(-0.29%)
Jul 19, 2012 17.33 17.40 17.09 17.16 52,862 -0.13(-0.75%)
Jul 18, 2012 17.28 17.38 17.21 17.29 65,233 -0.01(-0.06%)
Jul 17, 2012 17.48 17.52 17.21 17.30 117,610 -0.04(-0.23%)
Jul 16, 2012 17.15 17.46 16.00 17.34 136,567 +0.28(+1.64%)
Jul 13, 2012 16.79 17.17 16.74 17.06 29,019 +0.35(+2.09%)
Jul 12, 2012 16.62 17.01 16.50 16.71 59,695 -0.04(-0.24%)
Jul 11, 2012 16.76 16.92 16.62 16.75 80,680 +0.03(+0.18%)
Jul 10, 2012 16.93 16.93 16.30 16.72 142,182 -0.18(-1.07%)
Jul 09, 2012 16.91 17.10 16.82 16.90 52,663 +0.04(+0.24%)
Jul 06, 2012 16.89 16.91 16.63 16.86 49,967 -0.20(-1.17%)
Jul 05, 2012 17.04 17.27 16.95 17.06 88,726 -0.27(-1.56%)
Jul 03, 2012 16.82 17.35 16.73 17.33 69,354 +0.55(+3.28%)
Jul 02, 2012 16.89 16.95 16.21 16.78 110,948 -0.11(-0.65%)
Jun 29, 2012 15.98 16.89 15.75 16.89 268,588 +1.24(+7.92%)
Jun 28, 2012 15.75 16.04 15.37 15.65 44,364 -0.14(-0.89%)
Jun 27, 2012 15.71 15.82 15.55 15.79 71,576 +0.03(+0.19%)
Jun 26, 2012 15.69 15.76 15.42 15.76 106,699 +0.09(+0.57%)
Jun 25, 2012 15.89 15.98 15.48 15.67 104,358 -0.52(-3.21%)
Jun 22, 2012 16.36 16.58 16.00 16.19 534,213 -0.16(-0.98%)
Jun 21, 2012 17.61 17.65 16.18 16.35 98,866 -1.30(-7.37%)
Jun 20, 2012 18.00 18.00 17.44 17.65 71,761 -0.23(-1.29%)
Jun 19, 2012 17.53 18.00 17.53 17.88 75,826 +0.34(+1.94%)
Jun 18, 2012 16.91 17.78 16.54 17.54 131,924 +0.70(+4.16%)
Jun 15, 2012 17.11 17.11 16.64 16.84 82,400 -0.27(-1.58%)
Jun 14, 2012 16.83 17.20 16.69 17.11 76,378 +0.32(+1.91%)
Jun 13, 2012 17.19 17.19 16.69 16.79 92,388 -0.38(-2.21%)
Jun 12, 2012 17.06 17.28 17.02 17.17 127,790 +0.18(+1.06%)
Jun 11, 2012 16.88 17.23 16.79 16.99 580,167 +0.29(+1.74%)
Jun 08, 2012 16.24 16.71 16.14 16.70 267,236 +0.37(+2.27%)
Jun 07, 2012 16.22 16.45 15.89 16.33 205,508 +0.16(+0.99%)
Jun 06, 2012 16.03 16.41 15.85 16.17 201,323 +0.26(+1.63%)
Jun 05, 2012 16.34 16.34 15.50 15.91 73,455 -0.45(-2.75%)
Jun 04, 2012 16.64 16.81 16.16 16.36 104,924 -0.27(-1.62%)
Jun 01, 2012 16.47 16.68 16.34 16.63 133,846 -0.17(-1.01%)
May 31, 2012 16.47 16.82 16.25 16.80 443,638 +0.39(+2.38%)
May 30, 2012 16.48 16.69 16.30 16.41 77,904 -0.06(-0.36%)
May 29, 2012 16.68 16.78 16.41 16.47 41,747 -0.15(-0.90%)
May 25, 2012 16.87 16.88 16.56 16.62 42,315 -0.29(-1.71%)
May 24, 2012 16.82 16.95 16.66 16.91 17,144 +0.08(+0.48%)
May 23, 2012 16.65 16.89 16.48 16.83 22,263 +0.03(+0.18%)
May 22, 2012 17.14 17.15 16.67 16.80 84,622 -0.28(-1.64%)
May 21, 2012 16.62 17.11 16.28 17.08 55,319 +0.43(+2.58%)
May 18, 2012 17.15 17.15 16.50 16.65 60,054 -0.54(-3.14%)
May 17, 2012 17.90 17.90 17.11 17.19 78,086 -0.73(-4.07%)
May 16, 2012 17.98 18.06 17.87 17.92 66,277 -0.03(-0.17%)
May 15, 2012 18.05 18.05 17.80 17.95 69,765 -0.01(-0.06%)
May 14, 2012 17.88 18.29 17.75 17.96 120,621 -0.04(-0.22%)
May 11, 2012 17.82 18.29 17.82 18.00 98,676 +0.07(+0.39%)
May 10, 2012 18.04 18.04 17.70 17.93 35,555 +0.03(+0.17%)
May 09, 2012 17.91 18.03 17.75 17.90 49,612 -0.15(-0.83%)
May 08, 2012 18.02 18.07 17.77 18.05 88,940 -0.02(-0.11%)
May 07, 2012 18.23 18.24 17.95 18.07 196,933 -0.17(-0.93%)
May 04, 2012 18.08 18.35 17.97 18.24 207,459 +0.13(+0.72%)
May 03, 2012 18.32 19.06 18.01 18.11 296,657 +0.69(+3.96%)
May 02, 2012 17.31 17.44 17.22 17.42 157,040 +0.02(+0.11%)
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.