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, 2018 7.090 7.090 5.460 5.570 762,139 -1.57(-21.99%)
Jan 30, 2018 7.170 7.170 6.978 7.140 114,283 -0.09(-1.24%)
Jan 29, 2018 7.380 7.390 7.230 7.230 58,953 -0.15(-2.03%)
Jan 26, 2018 7.330 7.410 7.240 7.380 74,917 +0.10(+1.37%)
Jan 25, 2018 7.650 7.670 7.240 7.280 156,354 -0.36(-4.71%)
Jan 24, 2018 7.790 7.790 7.620 7.640 72,295 -0.13(-1.67%)
Jan 23, 2018 7.800 7.850 7.590 7.770 102,148 -0.10(-1.27%)
Jan 22, 2018 7.890 7.900 7.710 7.870 78,327 -0.01(-0.13%)
Jan 19, 2018 7.740 7.900 7.602 7.880 74,241 +0.15(+1.94%)
Jan 18, 2018 7.790 7.955 7.710 7.730 41,150 -0.11(-1.40%)
Jan 17, 2018 7.860 7.885 7.739 7.840 72,165 +0.01(+0.13%)
Jan 16, 2018 8.270 8.270 7.820 7.830 106,565 -0.36(-4.40%)
Jan 12, 2018 8.190 8.190 8.190 0 -0.07(-0.85%)
Jan 11, 2018 7.900 8.290 7.900 8.260 85,548 +0.39(+4.96%)
Jan 10, 2018 7.960 7.770 7.870 52,126 +0.03(+0.38%)
Jan 09, 2018 7.910 7.930 7.785 7.840 51,885 -0.04(-0.51%)
Jan 08, 2018 7.870 8.040 7.770 7.880 108,775 -0.07(-0.88%)
Jan 05, 2018 8.160 8.210 7.850 7.950 56,364 -0.14(-1.73%)
Jan 04, 2018 7.860 8.200 7.860 8.090 142,077 +0.25(+3.19%)
Jan 03, 2018 7.950 7.970 7.720 7.840 155,630 -0.07(-0.88%)
Jan 02, 2018 7.790 8.090 7.750 7.910 122,049 +0.20(+2.59%)
Dec 29, 2017 7.710 7.710 7.710 0 -0.07(-0.90%)
Dec 28, 2017 7.910 7.910 7.710 7.780 104,084 -0.13(-1.64%)
Dec 27, 2017 7.780 8.000 7.780 7.910 76,810 +0.12(+1.54%)
Dec 26, 2017 7.920 8.035 7.770 7.790 128,171 -0.21(-2.62%)
Dec 22, 2017 8.020 8.060 7.750 8.000 116,920 -0.02(-0.25%)
Dec 21, 2017 8.080 8.100 8.000 8.020 96,526 -0.01(-0.12%)
Dec 20, 2017 8.040 8.170 8.030 8.030 88,707 +0.02(+0.25%)
Dec 19, 2017 8.170 8.190 8.010 8.010 139,071 -0.16(-1.96%)
Dec 18, 2017 8.040 8.220 7.970 8.170 224,945 +0.26(+3.29%)
Dec 15, 2017 8.040 8.250 7.840 7.910 563,600 -0.10(-1.25%)
Dec 14, 2017 8.330 8.435 7.803 8.010 284,967 -0.36(-4.30%)
Dec 13, 2017 8.440 8.540 8.440 8.370 149,140 -0.06(-0.71%)
Dec 12, 2017 8.600 8.725 8.420 8.430 109,629 -0.15(-1.75%)
Dec 11, 2017 8.500 8.690 8.490 8.580 138,680 +0.14(+1.66%)
Dec 08, 2017 8.610 8.630 8.400 8.440 84,028 +0.00(+0.00%)
Dec 07, 2017 8.550 8.680 8.400 123,938 +0.00(+0.00%)
Dec 06, 2017 8.630 8.665 8.525 8.570 102,523 -0.05(-0.58%)
Dec 05, 2017 8.690 8.720 8.550 8.620 89,462 -0.06(-0.69%)
Dec 04, 2017 8.550 8.770 8.550 8.680 154,462 +0.18(+2.12%)
Dec 01, 2017 8.590 8.625 8.170 8.500 95,963 -0.06(-0.70%)
Nov 30, 2017 8.630 8.635 8.500 8.560 114,915 +0.02(+0.23%)
Nov 29, 2017 8.400 8.650 8.380 8.540 102,983 +0.15(+1.79%)
Nov 28, 2017 8.400 8.450 8.260 8.390 97,323 +0.01(+0.12%)
Nov 27, 2017 8.370 8.480 8.300 8.380 119,023 -0.01(-0.12%)
Nov 24, 2017 8.300 8.460 8.270 8.390 57,875 +0.12(+1.45%)
Nov 22, 2017 8.150 8.373 8.150 8.270 121,308 +0.12(+1.47%)
Nov 21, 2017 8.050 8.270 8.020 8.150 173,527 +0.16(+2.00%)
Nov 20, 2017 7.840 8.070 7.820 7.990 135,788 +0.18(+2.30%)
Nov 17, 2017 7.830 7.920 7.770 7.810 110,666 -0.07(-0.89%)
Nov 16, 2017 7.710 7.910 7.710 7.880 107,278 +0.20(+2.60%)
Nov 15, 2017 7.710 7.850 7.610 7.680 137,006 -0.05(-0.65%)
Nov 14, 2017 7.560 7.795 7.560 7.730 278,813 +0.07(+0.91%)
Nov 13, 2017 7.770 7.800 7.601 7.660 107,195 -0.14(-1.79%)
Nov 10, 2017 7.870 7.870 7.700 7.800 76,152 -0.02(-0.26%)
Nov 09, 2017 7.840 7.930 7.770 7.820 66,895 -0.10(-1.26%)
Nov 08, 2017 7.950 8.020 7.810 7.920 180,086 -0.03(-0.38%)
Nov 07, 2017 8.380 8.380 7.870 7.950 213,499 -0.38(-4.56%)
Nov 06, 2017 8.370 8.480 8.310 8.330 137,848 -0.04(-0.48%)
Nov 03, 2017 8.700 8.800 8.220 8.370 136,858 -0.31(-3.57%)
Nov 02, 2017 8.790 8.860 8.670 8.680 130,635 -0.06(-0.69%)
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.