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 (%)
Apr 29, 2016 11.98 12.42 11.59 11.82 337,805 -0.20(-1.66%)
Apr 28, 2016 12.52 12.52 11.96 12.02 230,361 -0.56(-4.45%)
Apr 27, 2016 12.45 12.65 12.40 12.58 214,846 +0.12(+0.96%)
Apr 26, 2016 12.24 12.52 12.03 12.46 158,284 +0.22(+1.80%)
Apr 25, 2016 12.30 12.40 11.70 12.24 288,331 -0.14(-1.13%)
Apr 22, 2016 12.30 12.79 12.30 12.38 201,656 +0.17(+1.39%)
Apr 21, 2016 12.62 12.62 12.15 12.21 179,876 -0.51(-4.01%)
Apr 20, 2016 12.55 12.78 12.55 12.72 196,823 +0.17(+1.35%)
Apr 19, 2016 12.40 12.65 12.40 12.55 149,330 +0.27(+2.20%)
Apr 18, 2016 12.14 12.42 12.05 12.28 152,775 +0.08(+0.66%)
Apr 15, 2016 12.07 12.35 11.98 12.20 240,906 +0.08(+0.66%)
Apr 14, 2016 12.49 12.50 11.94 12.12 190,625 -0.34(-2.73%)
Apr 13, 2016 11.91 12.73 11.75 12.46 347,118 +0.71(+6.04%)
Apr 12, 2016 11.56 12.11 11.56 11.75 252,476 +0.20(+1.73%)
Apr 11, 2016 11.68 11.93 11.45 11.55 239,227 -0.05(-0.43%)
Apr 08, 2016 11.56 11.85 11.37 11.60 344,615 +0.15(+1.31%)
Apr 07, 2016 11.69 11.81 11.40 11.45 828,761 -0.34(-2.88%)
Apr 06, 2016 12.09 12.09 11.32 11.79 185,760 -0.25(-2.08%)
Apr 05, 2016 12.11 12.31 11.77 12.04 404,594 -0.27(-2.19%)
Apr 04, 2016 12.49 12.82 12.18 12.31 238,865 -0.05(-0.40%)
Apr 01, 2016 12.30 12.49 12.00 12.36 178,900 -0.10(-0.80%)
Mar 31, 2016 12.69 12.83 12.25 12.46 435,420 -0.26(-2.04%)
Mar 30, 2016 12.88 13.02 12.72 12.72 171,017 -0.11(-0.86%)
Mar 29, 2016 12.13 13.00 11.96 12.83 220,290 +0.62(+5.08%)
Mar 28, 2016 12.48 12.59 11.94 12.21 371,212 -0.38(-3.02%)
Mar 24, 2016 12.51 12.59 12.59 12.59 295,700 +0.00(+0.00%)
Mar 23, 2016 13.08 13.08 12.59 12.59 247,609 -0.54(-4.11%)
Mar 22, 2016 13.14 13.27 12.64 13.13 177,115 -0.13(-0.98%)
Mar 21, 2016 13.45 13.65 12.88 13.26 272,066 -0.26(-1.92%)
Mar 18, 2016 12.88 13.66 12.61 13.52 622,370 +0.70(+5.46%)
Mar 17, 2016 12.56 12.90 12.36 12.82 256,931 +0.30(+2.40%)
Mar 16, 2016 11.88 12.62 11.77 12.52 273,410 +0.64(+5.39%)
Mar 15, 2016 12.22 12.22 11.79 11.88 356,503 -0.38(-3.10%)
Mar 14, 2016 12.32 12.52 12.05 12.26 264,134 -0.08(-0.65%)
Mar 11, 2016 12.19 12.46 12.18 12.34 206,727 +0.26(+2.15%)
Mar 10, 2016 12.06 12.16 11.79 12.08 171,877 +0.03(+0.25%)
Mar 09, 2016 12.08 12.41 11.94 12.05 131,033 +0.03(+0.25%)
Mar 08, 2016 12.58 12.64 11.97 12.02 334,893 -0.65(-5.13%)
Mar 07, 2016 12.28 12.83 12.28 12.67 321,508 +0.30(+2.43%)
Mar 04, 2016 12.00 12.84 11.99 12.37 321,861 +0.37(+3.08%)
Mar 03, 2016 11.62 12.26 11.62 12.00 303,573 +0.21(+1.78%)
Mar 02, 2016 11.70 11.98 11.56 11.79 203,907 -0.05(-0.42%)
Mar 01, 2016 11.69 12.12 11.58 11.84 391,485 +0.18(+1.54%)
Feb 29, 2016 12.05 12.15 11.45 11.66 512,247 -0.33(-2.75%)
Feb 26, 2016 11.82 12.41 11.82 11.99 219,220 +0.27(+2.30%)
Feb 25, 2016 11.67 11.81 11.07 11.72 380,510 +0.04(+0.34%)
Feb 24, 2016 11.27 11.69 10.98 11.68 233,642 +0.24(+2.10%)
Feb 23, 2016 11.70 11.84 11.17 11.44 210,677 -0.32(-2.72%)
Feb 22, 2016 11.46 11.99 11.30 11.76 482,075 +0.33(+2.89%)
Feb 19, 2016 11.45 11.69 10.91 11.43 332,450 -0.09(-0.78%)
Feb 18, 2016 12.02 12.02 11.46 11.52 414,500 -0.38(-3.19%)
Feb 17, 2016 11.66 12.14 11.66 11.90 497,512 +0.26(+2.23%)
Feb 16, 2016 11.99 12.96 10.93 11.64 861,867 +0.50(+4.49%)
Feb 12, 2016 10.56 11.14 11.14 11.14 395,200 +0.91(+8.90%)
Feb 11, 2016 10.12 10.39 9.650 10.23 270,864 -0.18(-1.73%)
Feb 10, 2016 10.38 10.68 9.940 10.41 561,088 +0.12(+1.17%)
Feb 09, 2016 10.13 10.38 9.653 10.29 394,998 +0.02(+0.19%)
Feb 08, 2016 9.930 10.32 9.470 10.27 420,920 +0.18(+1.78%)
Feb 05, 2016 10.17 10.47 9.740 10.09 611,098 -0.34(-3.26%)
Feb 04, 2016 8.500 11.68 8.500 10.43 2,235,812 +2.56(+32.53%)
Feb 03, 2016 8.060 8.200 7.760 7.870 549,631 -0.01(-0.13%)
Feb 02, 2016 8.210 8.210 7.830 7.880 324,451 -0.33(-4.02%)
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.