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 (%)
Dec 31, 2014 23.56 23.35 23.35 23.35 179,000 -0.07(-0.30%)
Dec 30, 2014 23.32 23.57 23.03 23.42 150,773 +0.03(+0.13%)
Dec 29, 2014 23.63 23.89 23.36 23.39 217,677 -0.22(-0.93%)
Dec 26, 2014 23.10 23.77 23.01 23.61 157,717 +0.52(+2.25%)
Dec 24, 2014 23.10 23.09 23.09 23.09 92,800 +0.04(+0.17%)
Dec 23, 2014 22.47 23.11 22.43 23.05 202,138 +0.60(+2.67%)
Dec 22, 2014 22.52 22.52 22.20 22.45 232,402 -0.05(-0.22%)
Dec 19, 2014 22.40 22.54 22.08 22.50 597,320 +0.09(+0.40%)
Dec 18, 2014 22.10 22.58 22.06 22.41 271,002 +0.57(+2.61%)
Dec 17, 2014 21.98 22.06 21.21 21.84 280,484 -0.02(-0.09%)
Dec 16, 2014 22.11 22.24 21.76 21.86 327,174 -0.23(-1.04%)
Dec 15, 2014 21.88 22.26 21.75 22.09 311,651 +0.40(+1.84%)
Dec 12, 2014 20.54 21.80 20.54 21.69 669,848 +0.96(+4.63%)
Dec 11, 2014 20.42 20.91 20.39 20.73 416,430 +0.36(+1.77%)
Dec 10, 2014 21.53 21.65 20.33 20.37 557,069 -1.14(-5.30%)
Dec 09, 2014 21.57 21.69 21.32 21.51 251,504 -0.30(-1.38%)
Dec 08, 2014 22.22 22.22 21.80 21.81 145,394 -0.37(-1.67%)
Dec 05, 2014 22.31 22.55 22.08 22.18 126,315 -0.14(-0.63%)
Dec 04, 2014 22.28 22.34 21.76 22.32 149,551 +0.07(+0.31%)
Dec 03, 2014 22.25 22.44 21.78 22.25 255,639 -0.02(-0.09%)
Dec 02, 2014 22.14 22.49 22.14 22.27 263,511 +0.25(+1.14%)
Dec 01, 2014 22.45 22.56 21.86 22.02 168,346 -0.49(-2.18%)
Nov 28, 2014 22.83 22.83 22.44 22.51 88,475 -0.13(-0.57%)
Nov 26, 2014 22.83 22.64 22.64 22.64 170,000 -0.12(-0.53%)
Nov 25, 2014 23.88 23.88 22.73 22.76 269,262 -1.11(-4.65%)
Nov 24, 2014 22.78 23.96 22.78 23.87 687,306 +1.07(+4.69%)
Nov 21, 2014 22.81 23.02 22.48 22.80 151,704 +0.26(+1.15%)
Nov 20, 2014 22.54 22.61 22.37 22.54 143,977 -0.18(-0.79%)
Nov 19, 2014 22.27 22.78 22.02 22.72 191,751 +0.40(+1.79%)
Nov 18, 2014 22.05 22.45 21.99 22.32 97,553 +0.23(+1.04%)
Nov 17, 2014 22.28 22.30 21.77 22.09 130,807 -0.19(-0.85%)
Nov 14, 2014 22.52 22.64 22.13 22.28 165,567 -0.27(-1.20%)
Nov 13, 2014 22.95 22.95 22.30 22.55 116,755 -0.27(-1.18%)
Nov 12, 2014 22.20 22.89 21.92 22.82 270,287 +0.57(+2.56%)
Nov 11, 2014 22.95 22.95 22.13 22.25 231,669 -0.65(-2.84%)
Nov 10, 2014 22.37 23.08 22.27 22.90 327,796 +0.51(+2.28%)
Nov 07, 2014 22.20 22.68 21.89 22.39 266,159 +0.19(+0.86%)
Nov 06, 2014 21.76 22.27 21.45 22.20 272,118 +0.39(+1.79%)
Nov 05, 2014 21.73 22.14 21.61 21.81 414,185 +0.26(+1.21%)
Nov 04, 2014 20.83 21.81 20.68 21.55 377,028 +0.72(+3.46%)
Nov 03, 2014 20.60 21.07 20.53 20.83 363,455 +0.22(+1.07%)
Oct 31, 2014 20.25 20.73 19.57 20.61 626,022 +0.72(+3.62%)
Oct 30, 2014 21.83 21.83 19.82 19.89 808,126 -2.11(-9.59%)
Oct 29, 2014 23.08 23.21 21.98 22.00 298,199 -1.03(-4.47%)
Oct 28, 2014 22.56 23.13 22.33 23.03 184,731 +0.66(+2.95%)
Oct 27, 2014 21.97 22.59 22.12 22.37 137,746 +0.25(+1.13%)
Oct 24, 2014 22.72 22.72 22.06 22.12 218,220 -0.51(-2.25%)
Oct 23, 2014 22.68 23.00 22.44 22.63 128,549 +0.24(+1.07%)
Oct 22, 2014 22.93 22.96 22.34 22.39 173,687 -0.43(-1.88%)
Oct 21, 2014 22.52 22.85 22.22 22.82 112,781 +0.48(+2.15%)
Oct 20, 2014 22.00 22.37 22.00 22.34 143,122 +0.23(+1.04%)
Oct 17, 2014 22.12 22.29 21.81 22.11 159,465 +0.31(+1.42%)
Oct 16, 2014 20.68 22.03 20.65 21.80 338,854 +0.78(+3.71%)
Oct 15, 2014 20.57 21.24 20.06 21.02 242,060 +0.14(+0.67%)
Oct 14, 2014 21.13 21.56 20.85 20.88 219,034 -0.07(-0.33%)
Oct 13, 2014 20.98 21.36 20.72 20.95 187,511 -0.02(-0.10%)
Oct 10, 2014 21.04 21.65 20.90 20.97 194,250 -0.19(-0.90%)
Oct 09, 2014 22.18 22.18 21.15 21.16 202,366 -0.99(-4.47%)
Oct 08, 2014 21.67 22.25 21.37 22.15 121,992 +0.39(+1.79%)
Oct 07, 2014 22.01 22.11 21.74 21.76 171,497 -0.40(-1.81%)
Oct 06, 2014 22.52 22.81 22.15 22.16 107,199 -0.32(-1.42%)
Oct 03, 2014 22.86 22.97 22.48 22.48 106,832 -0.11(-0.49%)
Oct 02, 2014 22.13 22.74 21.90 22.59 96,780 +0.48(+2.17%)
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.