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 (%)
Mar 29, 2019 0.4390 0.4390 0.4102 0.4200 424,500 -0.01(-3.38%)
Mar 28, 2019 0.4200 0.4400 0.4197 0.4347 472,746 +0.01(+2.50%)
Mar 27, 2019 0.4200 0.4440 0.4160 0.4241 560,661 -0.01(-2.28%)
Mar 26, 2019 0.4350 0.4400 0.4219 0.4340 612,271 +0.01(+1.50%)
Mar 25, 2019 0.4408 0.4490 0.4200 0.4276 270,227 -0.03(-6.86%)
Mar 22, 2019 0.4450 0.4591 0.4200 0.4591 715,200 +0.01(+2.94%)
Mar 21, 2019 0.4400 0.4594 0.4400 0.4460 803,663 +0.00(+0.90%)
Mar 20, 2019 0.4640 0.4650 0.4226 0.4420 1,502,196 -0.04(-8.87%)
Mar 19, 2019 0.4198 0.4850 0.4002 0.4850 3,301,080 +0.07(+17.18%)
Mar 18, 2019 0.4300 0.4350 0.3862 0.4139 4,580,703 +0.03(+7.20%)
Mar 15, 2019 0.4550 0.4808 0.3861 0.3861 13,891,700 -0.08(-17.85%)
Mar 14, 2019 0.4650 0.4810 0.4450 0.4700 4,797,626 -0.02(-4.97%)
Mar 13, 2019 0.4863 0.5090 0.4650 0.4946 4,344,096 +0.01(+1.71%)
Mar 12, 2019 0.4891 0.5000 0.4500 0.4863 3,473,221 -0.05(-9.94%)
Mar 11, 2019 0.4500 0.5900 0.4500 0.5400 5,298,742 +0.11(+25.29%)
Mar 08, 2019 0.4320 0.4458 0.4203 0.4310 1,228,400 -0.00(-0.48%)
Mar 07, 2019 0.4431 0.4536 0.4330 0.4331 1,167,291 -0.01(-2.26%)
Mar 06, 2019 0.4690 0.4690 0.4039 0.4431 2,420,609 -0.01(-2.64%)
Mar 05, 2019 0.4700 0.4802 0.4450 0.4551 1,687,187 -0.02(-5.19%)
Mar 04, 2019 0.5100 0.5300 0.4700 0.4800 1,963,769 -0.05(-8.75%)
Mar 01, 2019 0.4400 0.5450 0.4300 0.5260 2,414,000 +0.10(+22.33%)
Feb 28, 2019 0.4700 0.4800 0.4300 0.4300 1,494,551 -0.04(-8.51%)
Feb 27, 2019 0.4600 0.5000 0.4500 0.4700 857,016 +0.02(+4.56%)
Feb 26, 2019 0.4754 0.4824 0.4375 0.4495 595,817 -0.00(-0.24%)
Feb 25, 2019 0.4990 0.4990 0.4504 0.4506 670,381 -0.04(-8.04%)
Feb 22, 2019 0.4900 0.5000 0.4800 0.4900 375,700 -0.01(-1.98%)
Feb 21, 2019 0.5000 0.5049 0.4907 0.4999 260,324 +0.01(+2.02%)
Feb 20, 2019 0.5000 0.5500 0.4900 0.4900 950,179 -0.02(-3.14%)
Feb 19, 2019 0.5170 0.5171 0.5000 0.5059 351,277 -0.00(-0.80%)
Feb 15, 2019 0.5200 0.5300 0.5000 0.5100 424,700 -0.01(-1.18%)
Feb 14, 2019 0.5100 0.5400 0.5100 0.5161 2,516,140 -0.00(-0.88%)
Feb 13, 2019 0.5200 0.5390 0.5101 0.5207 363,678 +0.03(+5.19%)
Feb 12, 2019 0.5000 0.5176 0.4900 0.4950 570,284 +0.00(+0.22%)
Feb 11, 2019 0.5420 0.5700 0.4910 0.4939 3,004,366 -0.03(-5.92%)
Feb 08, 2019 0.5400 0.5490 0.5150 0.5250 226,000 -0.02(-2.78%)
Feb 07, 2019 0.5300 0.5400 0.5100 0.5400 171,073 +0.01(+1.89%)
Feb 06, 2019 0.5400 0.5500 0.5200 0.5300 191,376 -0.01(-2.70%)
Feb 05, 2019 0.5100 0.5500 0.5100 0.5447 191,152 +0.03(+6.80%)
Feb 04, 2019 0.4800 0.5100 0.4800 0.5100 92,239 +0.01(+2.00%)
Feb 01, 2019 0.4700 0.5000 0.4700 0.5000 690,000 +0.01(+2.82%)
Jan 31, 2019 0.5000 0.5012 0.4755 0.4863 206,478 -0.01(-2.41%)
Jan 30, 2019 0.4902 0.5000 0.4700 0.4983 180,248 +0.00(+0.42%)
Jan 29, 2019 0.4900 0.5100 0.4850 0.4962 359,155 -0.00(-0.76%)
Jan 28, 2019 0.5200 0.5200 0.4900 0.5000 295,998 +0.01(+1.01%)
Jan 25, 2019 0.5000 0.5380 0.4900 0.4950 559,200 -0.02(-4.11%)
Jan 24, 2019 0.5300 0.5400 0.5100 0.5162 95,807 +0.01(+1.20%)
Jan 23, 2019 0.5200 0.5297 0.5100 0.5101 165,303 -0.02(-4.17%)
Jan 22, 2019 0.5100 0.5550 0.5100 0.5323 258,614 +0.01(+2.37%)
Jan 18, 2019 0.5100 0.5400 0.5100 0.5200 314,500 +0.01(+1.94%)
Jan 17, 2019 0.5596 0.5596 0.5100 0.5101 145,736 -0.03(-5.20%)
Jan 16, 2019 0.5400 0.5480 0.5301 0.5381 43,425 -0.01(-1.45%)
Jan 15, 2019 0.5300 0.5512 0.5201 0.5460 126,632 +0.02(+3.02%)
Jan 14, 2019 0.5400 0.5600 0.5200 0.5300 127,932 -0.02(-3.64%)
Jan 11, 2019 0.5360 0.5650 0.5200 0.5500 205,300 +0.03(+5.81%)
Jan 10, 2019 0.5500 0.5500 0.5100 0.5198 430,542 -0.01(-1.70%)
Jan 09, 2019 0.4946 0.5347 0.4800 0.5288 290,774 +0.05(+10.17%)
Jan 08, 2019 0.4864 0.4945 0.4561 0.4800 435,494 -0.01(-1.19%)
Jan 07, 2019 0.5023 0.5300 0.4540 0.4858 820,689 -0.01(-2.84%)
Jan 04, 2019 0.5400 0.5600 0.4900 0.5000 430,600 -0.04(-6.94%)
Jan 03, 2019 0.5000 0.5450 0.5000 0.5373 120,669 +0.02(+4.53%)
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.