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, 2011 14.02 14.20 13.94 14.09 287,712 +0.09(+0.64%)
Apr 28, 2011 13.75 14.13 13.71 14.00 53,896 +0.23(+1.67%)
Apr 27, 2011 13.57 13.85 13.29 13.77 337,789 +0.19(+1.40%)
Apr 26, 2011 13.96 13.98 13.33 13.58 489,797 -0.36(-2.58%)
Apr 25, 2011 14.10 14.18 13.89 13.94 24,278 -0.16(-1.13%)
Apr 21, 2011 14.08 14.13 13.90 14.10 122,742 +0.07(+0.50%)
Apr 20, 2011 14.02 14.03 13.78 14.03 25,388 +0.20(+1.45%)
Apr 19, 2011 13.78 14.05 13.77 13.83 85,510 +0.10(+0.73%)
Apr 18, 2011 14.04 14.20 13.55 13.73 133,806 -0.49(-3.45%)
Apr 15, 2011 14.28 14.45 14.10 14.22 101,211 -0.09(-0.63%)
Apr 14, 2011 14.34 14.52 14.07 14.31 46,027 -0.10(-0.69%)
Apr 13, 2011 14.47 14.55 14.21 14.41 40,445 -0.01(-0.07%)
Apr 12, 2011 14.50 14.51 14.33 14.42 57,130 -0.10(-0.69%)
Apr 11, 2011 14.52 14.66 14.39 14.52 31,975 +0.00(+0.00%)
Apr 08, 2011 14.84 14.86 14.31 14.52 43,990 -0.26(-1.76%)
Apr 07, 2011 14.82 14.93 14.63 14.78 27,076 -0.01(-0.07%)
Apr 06, 2011 14.89 14.95 14.71 14.79 58,760 -0.06(-0.40%)
Apr 05, 2011 14.75 14.93 14.61 14.85 29,384 +0.05(+0.34%)
Apr 04, 2011 15.24 15.25 14.79 14.80 79,834 -0.39(-2.57%)
Apr 01, 2011 15.19 15.20 15.04 15.19 28,148 +0.19(+1.27%)
Mar 31, 2011 14.98 15.02 14.76 15.00 51,995 +0.02(+0.13%)
Mar 30, 2011 14.98 14.98 14.98 14.98 52,249 +0.18(+1.22%)
Mar 29, 2011 14.91 14.91 14.61 14.80 43,015 +0.02(+0.14%)
Mar 28, 2011 15.00 15.07 14.73 14.78 34,893 -0.16(-1.07%)
Mar 25, 2011 14.80 15.00 14.70 14.94 25,661 +0.22(+1.49%)
Mar 24, 2011 14.67 14.84 14.48 14.72 19,543 +0.10(+0.68%)
Mar 23, 2011 14.67 14.70 14.52 14.62 40,165 -0.10(-0.68%)
Mar 22, 2011 15.00 15.04 14.58 14.72 40,363 -0.24(-1.60%)
Mar 21, 2011 14.94 15.05 14.79 14.96 83,283 +0.17(+1.15%)
Mar 18, 2011 15.00 15.00 14.51 14.79 30,036 +0.29(+2.00%)
Mar 17, 2011 14.78 14.97 14.45 14.50 49,327 +0.06(+0.42%)
Mar 16, 2011 14.37 14.74 14.36 14.44 64,438 -0.02(-0.14%)
Mar 15, 2011 14.36 14.56 14.36 14.46 48,018 -0.07(-0.48%)
Mar 14, 2011 14.33 14.63 14.28 14.53 26,592 +0.03(+0.21%)
Mar 11, 2011 14.42 14.53 14.37 14.50 325,737 +0.03(+0.21%)
Mar 10, 2011 14.57 14.78 14.43 14.47 407,428 -0.30(-2.03%)
Mar 09, 2011 14.71 14.85 14.61 14.77 43,754 +0.06(+0.41%)
Mar 08, 2011 14.56 14.77 14.44 14.71 70,273 +0.25(+1.73%)
Mar 07, 2011 14.76 15.00 14.30 14.46 480,412 -0.32(-2.17%)
Mar 04, 2011 14.70 14.85 14.53 14.78 122,047 +0.08(+0.54%)
Mar 03, 2011 14.37 14.92 14.29 14.70 53,597 +0.48(+3.38%)
Mar 02, 2011 14.11 14.51 14.11 14.22 48,544 +0.20(+1.43%)
Mar 01, 2011 14.15 14.15 13.92 14.02 61,841 -0.07(-0.50%)
Feb 28, 2011 14.25 14.42 13.86 14.09 54,296 -0.06(-0.42%)
Feb 25, 2011 13.98 14.36 13.83 14.15 134,661 +0.20(+1.43%)
Feb 24, 2011 13.83 14.04 13.47 13.95 57,034 +0.16(+1.16%)
Feb 23, 2011 14.02 14.07 13.74 13.79 42,834 -0.19(-1.36%)
Feb 22, 2011 13.95 14.13 13.90 13.98 42,215 -0.12(-0.85%)
Feb 18, 2011 14.39 14.62 13.94 14.10 407,126 -0.39(-2.69%)
Feb 17, 2011 14.35 14.50 14.20 14.49 45,481 +0.20(+1.40%)
Feb 16, 2011 13.13 14.30 13.13 14.29 267,541 +1.17(+8.92%)
Feb 15, 2011 13.53 13.59 12.74 13.12 220,232 -0.46(-3.39%)
Feb 14, 2011 13.47 13.63 13.32 13.58 30,429 +0.12(+0.89%)
Feb 11, 2011 13.25 13.55 13.11 13.46 97,128 +0.14(+1.05%)
Feb 10, 2011 13.71 13.75 13.07 13.32 164,188 -0.53(-3.83%)
Feb 09, 2011 14.20 14.20 13.81 13.85 244,365 -0.38(-2.67%)
Feb 08, 2011 14.31 14.44 14.13 14.23 243,866 -0.11(-0.77%)
Feb 07, 2011 14.06 14.44 14.05 14.34 26,131 +0.26(+1.85%)
Feb 04, 2011 14.07 14.43 13.87 14.08 45,796 +0.11(+0.79%)
Feb 03, 2011 13.99 14.20 13.83 13.97 37,018 -0.01(-0.07%)
Feb 02, 2011 14.32 14.60 13.91 13.98 38,388 -0.39(-2.71%)
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.