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 (%)
May 31, 2012 16.47 16.82 16.25 16.80 443,638 +0.39(+2.38%)
May 30, 2012 16.48 16.69 16.30 16.41 77,904 -0.06(-0.36%)
May 29, 2012 16.68 16.78 16.41 16.47 41,747 -0.15(-0.90%)
May 25, 2012 16.87 16.88 16.56 16.62 42,315 -0.29(-1.71%)
May 24, 2012 16.82 16.95 16.66 16.91 17,144 +0.08(+0.48%)
May 23, 2012 16.65 16.89 16.48 16.83 22,263 +0.03(+0.18%)
May 22, 2012 17.14 17.15 16.67 16.80 84,622 -0.28(-1.64%)
May 21, 2012 16.62 17.11 16.28 17.08 55,319 +0.43(+2.58%)
May 18, 2012 17.15 17.15 16.50 16.65 60,054 -0.54(-3.14%)
May 17, 2012 17.90 17.90 17.11 17.19 78,086 -0.73(-4.07%)
May 16, 2012 17.98 18.06 17.87 17.92 66,277 -0.03(-0.17%)
May 15, 2012 18.05 18.05 17.80 17.95 69,765 -0.01(-0.06%)
May 14, 2012 17.88 18.29 17.75 17.96 120,621 -0.04(-0.22%)
May 11, 2012 17.82 18.29 17.82 18.00 98,676 +0.07(+0.39%)
May 10, 2012 18.04 18.04 17.70 17.93 35,555 +0.03(+0.17%)
May 09, 2012 17.91 18.03 17.75 17.90 49,612 -0.15(-0.83%)
May 08, 2012 18.02 18.07 17.77 18.05 88,940 -0.02(-0.11%)
May 07, 2012 18.23 18.24 17.95 18.07 196,933 -0.17(-0.93%)
May 04, 2012 18.08 18.35 17.97 18.24 207,459 +0.13(+0.72%)
May 03, 2012 18.32 19.06 18.01 18.11 296,657 +0.69(+3.96%)
May 02, 2012 17.31 17.44 17.22 17.42 157,040 +0.02(+0.11%)
May 01, 2012 17.31 17.58 17.21 17.40 145,985 +0.05(+0.29%)
Apr 30, 2012 16.97 17.53 16.94 17.35 388,662 +0.40(+2.36%)
Apr 27, 2012 16.80 16.98 16.73 16.95 114,821 +0.22(+1.32%)
Apr 26, 2012 16.94 16.94 16.67 16.73 56,722 -0.24(-1.41%)
Apr 25, 2012 17.07 17.19 16.90 16.97 40,731 +0.07(+0.41%)
Apr 24, 2012 17.19 17.19 16.80 16.90 100,372 -0.24(-1.40%)
Apr 23, 2012 17.08 17.31 16.95 17.14 78,480 -0.18(-1.04%)
Apr 20, 2012 17.80 17.80 17.17 17.32 39,555 +0.45(+2.67%)
Apr 19, 2012 17.44 17.54 16.80 16.87 54,893 -0.41(-2.37%)
Apr 18, 2012 17.25 17.40 17.22 17.28 34,325 -0.08(-0.46%)
Apr 17, 2012 17.50 17.73 17.33 17.36 107,744 +0.01(+0.06%)
Apr 16, 2012 17.47 17.62 17.19 17.35 54,331 +0.02(+0.12%)
Apr 13, 2012 17.53 17.55 17.32 17.33 41,134 -0.23(-1.31%)
Apr 12, 2012 17.47 17.74 17.38 17.56 43,155 +0.07(+0.40%)
Apr 11, 2012 16.96 17.56 16.86 17.49 61,235 +0.71(+4.23%)
Apr 10, 2012 17.41 17.43 16.65 16.78 83,841 -0.67(-3.84%)
Apr 09, 2012 17.28 17.75 17.28 17.45 74,036 -0.14(-0.80%)
Apr 05, 2012 17.48 17.72 17.41 17.59 25,967 +0.00(+0.00%)
Apr 04, 2012 17.63 17.75 17.26 17.59 48,894 -0.16(-0.90%)
Apr 03, 2012 17.80 17.92 17.68 17.75 42,244 -0.08(-0.45%)
Apr 02, 2012 17.38 17.87 17.14 17.83 260,271 +0.48(+2.77%)
Mar 30, 2012 17.64 17.85 17.35 17.35 91,025 -0.17(-0.97%)
Mar 29, 2012 17.47 17.54 17.21 17.52 32,504 -0.06(-0.34%)
Mar 28, 2012 17.81 17.82 17.40 17.58 37,668 -0.19(-1.07%)
Mar 27, 2012 17.92 18.02 17.75 17.77 23,665 -0.20(-1.11%)
Mar 26, 2012 17.77 17.99 17.74 17.97 47,880 +0.32(+1.81%)
Mar 23, 2012 17.60 17.79 17.33 17.65 39,062 +0.07(+0.40%)
Mar 22, 2012 17.73 17.73 17.34 17.58 57,310 -0.28(-1.57%)
Mar 21, 2012 17.95 18.00 17.64 17.86 65,742 -0.11(-0.61%)
Mar 20, 2012 18.12 18.24 17.90 17.97 47,378 -0.23(-1.26%)
Mar 19, 2012 18.09 18.25 17.67 18.20 163,416 +0.00(+0.00%)
Mar 16, 2012 18.34 18.59 18.12 18.20 289,831 -0.08(-0.44%)
Mar 15, 2012 17.98 18.28 17.88 18.28 191,393 +0.34(+1.90%)
Mar 14, 2012 17.95 18.00 17.81 17.94 55,731 -0.07(-0.39%)
Mar 13, 2012 17.91 18.02 17.66 18.01 128,592 +0.19(+1.07%)
Mar 12, 2012 17.87 17.92 17.66 17.82 56,317 -0.07(-0.39%)
Mar 09, 2012 17.77 17.89 17.52 17.89 74,559 +0.12(+0.68%)
Mar 08, 2012 17.55 17.78 17.30 17.77 57,812 +0.34(+1.95%)
Mar 07, 2012 17.41 17.46 17.27 17.43 53,401 +0.08(+0.46%)
Mar 06, 2012 17.50 17.55 17.20 17.35 85,552 -0.22(-1.25%)
Mar 05, 2012 17.57 17.68 17.50 17.57 26,078 -0.04(-0.23%)
Mar 02, 2012 18.06 18.06 17.56 17.61 44,804 -0.41(-2.28%)
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.