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 30, 2019 10.06 11.20 9.915 11.11 52,227 +0.99(+9.78%)
Apr 29, 2019 9.680 10.26 9.680 10.12 33,922 +0.43(+4.44%)
Apr 26, 2019 9.430 9.800 9.410 9.690 23,900 +0.15(+1.57%)
Apr 25, 2019 9.610 9.670 9.260 9.540 19,150 -0.13(-1.34%)
Apr 24, 2019 9.700 9.780 9.490 9.670 41,033 -0.09(-0.92%)
Apr 23, 2019 9.500 9.800 9.320 9.760 23,479 +0.24(+2.52%)
Apr 22, 2019 9.930 9.930 9.510 9.520 26,792 -0.42(-4.23%)
Apr 18, 2019 10.07 10.11 9.700 9.940 104,000 -0.11(-1.09%)
Apr 17, 2019 9.850 10.15 9.850 10.05 29,606 +0.45(+4.69%)
Apr 16, 2019 10.56 10.56 9.550 9.600 93,548 -0.89(-8.48%)
Apr 15, 2019 10.43 10.69 10.35 10.49 45,053 -0.02(-0.19%)
Apr 12, 2019 9.860 10.58 9.804 10.51 24,700 +0.52(+5.21%)
Apr 11, 2019 10.65 10.73 9.655 9.990 93,301 -0.75(-6.98%)
Apr 10, 2019 10.86 10.87 10.51 10.74 37,807 -0.13(-1.20%)
Apr 09, 2019 11.30 11.30 10.75 10.87 64,822 -0.65(-5.64%)
Apr 08, 2019 11.69 12.19 11.43 11.52 80,831 -0.07(-0.60%)
Apr 05, 2019 10.62 11.75 10.25 11.59 98,500 +11.17(+2660.18%)
Apr 04, 2019 0.4216 0.4280 0.4101 0.4199 1,153,354 -0.01(-1.20%)
Apr 03, 2019 0.4267 0.4300 0.4000 0.4250 668,771 +0.01(+1.21%)
Apr 02, 2019 0.4201 0.4337 0.4190 0.4199 361,143 -0.00(-0.71%)
Apr 01, 2019 0.4200 0.4289 0.4100 0.4229 729,531 +0.00(+0.69%)
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%)
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.