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 (%)
Jan 31, 2014 25.84 26.60 25.76 26.25 345,902 +0.06(+0.23%)
Jan 30, 2014 26.36 26.56 26.05 26.19 212,695 +0.01(+0.04%)
Jan 29, 2014 26.32 26.40 25.98 26.18 274,587 -0.32(-1.21%)
Jan 28, 2014 26.71 26.88 26.20 26.50 273,370 -0.15(-0.56%)
Jan 27, 2014 27.62 27.62 26.22 26.65 431,036 -0.95(-3.44%)
Jan 24, 2014 28.40 28.58 27.39 27.60 484,469 -1.18(-4.10%)
Jan 23, 2014 29.44 29.70 28.20 28.78 3,789,937 -0.76(-2.57%)
Jan 22, 2014 29.38 29.82 29.28 29.54 250,785 +0.30(+1.03%)
Jan 21, 2014 28.93 29.24 28.71 29.24 310,052 +0.40(+1.39%)
Jan 17, 2014 28.91 28.84 28.84 28.84 743,400 +0.99(+3.55%)
Jan 16, 2014 27.96 28.15 27.74 27.85 100,994 -0.10(-0.36%)
Jan 15, 2014 28.30 28.44 27.80 27.95 143,784 -0.35(-1.24%)
Jan 14, 2014 28.52 28.65 28.12 28.30 109,692 -0.16(-0.56%)
Jan 13, 2014 28.89 28.92 28.31 28.46 170,029 -0.42(-1.45%)
Jan 10, 2014 28.40 28.91 28.40 28.88 274,937 +0.67(+2.38%)
Jan 09, 2014 28.04 28.22 27.80 28.21 250,814 +0.25(+0.89%)
Jan 08, 2014 26.68 28.00 26.55 27.96 420,442 +1.32(+4.95%)
Jan 07, 2014 26.27 26.73 26.16 26.64 153,636 +0.35(+1.33%)
Jan 06, 2014 26.81 26.90 26.23 26.29 111,496 -0.40(-1.50%)
Jan 03, 2014 26.52 26.87 26.50 26.69 163,826 +0.19(+0.72%)
Jan 02, 2014 26.93 27.14 26.22 26.50 150,394 -0.45(-1.67%)
Dec 31, 2013 26.92 26.95 26.95 26.95 175,500 +0.18(+0.67%)
Dec 30, 2013 27.00 27.04 26.75 26.77 413,722 -0.12(-0.45%)
Dec 27, 2013 27.05 27.05 26.70 26.89 245,262 -0.01(-0.04%)
Dec 26, 2013 26.74 27.10 26.36 26.90 308,476 +0.32(+1.20%)
Dec 24, 2013 26.55 26.74 26.46 26.58 81,344 +0.08(+0.30%)
Dec 23, 2013 26.01 26.59 25.90 26.50 239,453 +0.50(+1.92%)
Dec 20, 2013 25.47 26.08 25.40 26.00 295,735 +0.60(+2.36%)
Dec 19, 2013 25.20 25.44 25.08 25.40 279,414 +0.21(+0.83%)
Dec 18, 2013 25.75 26.17 25.00 25.19 437,904 +0.23(+0.92%)
Dec 17, 2013 25.25 25.25 24.90 24.96 203,067 -0.23(-0.91%)
Dec 16, 2013 25.33 25.62 25.11 25.19 225,904 -0.11(-0.43%)
Dec 13, 2013 25.43 25.52 25.22 25.30 90,671 +0.00(+0.00%)
Dec 12, 2013 25.40 25.59 25.22 25.30 135,520 -0.11(-0.43%)
Dec 11, 2013 26.10 26.24 25.39 25.41 164,819 -0.64(-2.46%)
Dec 10, 2013 26.86 26.86 26.02 26.05 138,835 -0.78(-2.91%)
Dec 09, 2013 26.72 27.13 26.44 26.83 220,566 +0.22(+0.83%)
Dec 06, 2013 26.88 26.94 26.49 26.61 90,140 -0.07(-0.26%)
Dec 05, 2013 26.38 26.96 26.30 26.68 96,917 +0.28(+1.06%)
Dec 04, 2013 26.79 27.07 26.22 26.40 135,932 -0.49(-1.82%)
Dec 03, 2013 27.10 27.57 26.83 26.89 206,596 -0.33(-1.21%)
Dec 02, 2013 27.32 27.65 27.12 27.22 214,431 -0.16(-0.58%)
Nov 29, 2013 27.50 27.61 27.22 27.38 69,223 +0.00(+0.00%)
Nov 27, 2013 27.27 27.45 27.15 27.38 119,900 +0.21(+0.77%)
Nov 26, 2013 26.85 27.17 26.75 27.17 104,155 +0.32(+1.19%)
Nov 25, 2013 26.42 26.89 26.38 26.85 245,850 +0.44(+1.67%)
Nov 22, 2013 26.10 26.47 26.07 26.41 189,482 +0.31(+1.19%)
Nov 21, 2013 25.75 26.22 25.70 26.10 204,612 +0.55(+2.15%)
Nov 20, 2013 25.61 25.74 25.32 25.55 204,068 -0.06(-0.23%)
Nov 19, 2013 25.72 25.89 25.50 25.61 138,805 -0.11(-0.43%)
Nov 18, 2013 25.41 26.04 25.31 25.72 302,301 +0.40(+1.58%)
Nov 15, 2013 25.13 25.55 24.92 25.32 591,474 +0.24(+0.96%)
Nov 14, 2013 24.70 25.08 24.56 25.08 413,688 +0.51(+2.08%)
Nov 12, 2013 24.38 24.58 24.23 24.57 354,233 +0.19(+0.78%)
Nov 11, 2013 24.37 24.47 24.16 24.38 261,451 +0.04(+0.16%)
Nov 08, 2013 23.90 24.52 23.84 24.34 602,839 +0.38(+1.59%)
Nov 07, 2013 24.80 24.80 23.86 23.96 681,085 -0.81(-3.27%)
Nov 06, 2013 25.68 25.68 24.53 24.77 347,480 -0.83(-3.24%)
Nov 05, 2013 26.22 26.23 25.45 25.60 635,699 -0.65(-2.48%)
Nov 04, 2013 26.12 26.30 25.98 26.25 261,721 +0.23(+0.88%)
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.