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 (%)
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%)
Feb 01, 2011 13.52 14.47 13.47 14.37 148,204 +0.90(+6.68%)
Jan 31, 2011 13.34 13.56 13.23 13.47 26,362 +0.16(+1.20%)
Jan 28, 2011 13.64 13.68 13.27 13.31 34,729 -0.36(-2.63%)
Jan 27, 2011 13.82 13.86 13.60 13.67 18,789 -0.16(-1.16%)
Jan 26, 2011 13.35 13.84 13.30 13.83 83,001 +0.49(+3.67%)
Jan 25, 2011 13.47 13.47 13.09 13.34 46,813 -0.18(-1.33%)
Jan 24, 2011 13.20 13.56 13.09 13.52 14,848 +0.35(+2.66%)
Jan 21, 2011 13.39 13.39 13.04 13.17 87,044 -0.15(-1.13%)
Jan 20, 2011 13.56 13.56 12.93 13.32 255,228 -0.23(-1.70%)
Jan 19, 2011 13.84 13.86 13.48 13.55 61,334 -0.27(-1.95%)
Jan 18, 2011 13.88 13.90 13.31 13.82 56,724 -0.08(-0.58%)
Jan 14, 2011 13.70 13.92 13.50 13.90 64,999 +0.21(+1.53%)
Jan 13, 2011 13.73 13.73 13.47 13.69 74,658 -0.02(-0.15%)
Jan 12, 2011 13.63 13.94 13.52 13.71 285,695 +0.18(+1.33%)
Jan 11, 2011 13.71 13.72 13.44 13.53 87,851 -0.16(-1.17%)
Jan 10, 2011 13.61 13.77 13.37 13.69 92,554 -0.02(-0.15%)
Jan 07, 2011 13.96 14.00 13.43 13.71 42,249 -0.27(-1.93%)
Jan 06, 2011 14.06 14.08 13.78 13.98 60,013 -0.10(-0.71%)
Jan 05, 2011 14.07 14.15 13.87 14.08 100,375 -0.06(-0.42%)
Jan 04, 2011 14.38 14.38 13.69 14.14 98,443 -0.19(-1.33%)
Jan 03, 2011 14.53 15.00 14.20 14.33 154,319 -0.13(-0.90%)
Dec 31, 2010 14.21 14.82 14.18 14.46 110,113 +0.26(+1.83%)
Dec 30, 2010 14.25 14.68 13.98 14.20 130,792 -0.08(-0.56%)
Dec 29, 2010 14.44 14.61 14.26 14.28 34,250 -0.16(-1.11%)
Dec 28, 2010 14.82 14.89 14.13 14.44 46,619 -0.33(-2.23%)
Dec 27, 2010 14.25 14.79 14.16 14.77 69,109 +0.47(+3.29%)
Dec 23, 2010 14.37 14.37 14.24 14.30 16,630 +0.01(+0.07%)
Dec 22, 2010 14.36 14.39 14.17 14.29 46,843 -0.08(-0.56%)
Dec 21, 2010 14.37 14.42 14.30 14.37 45,828 +0.07(+0.49%)
Dec 20, 2010 14.23 14.34 14.04 14.30 43,516 +0.11(+0.78%)
Dec 17, 2010 14.19 14.28 14.16 14.19 86,637 -0.04(-0.28%)
Dec 16, 2010 14.16 14.29 14.02 14.23 90,977 +0.13(+0.92%)
Dec 15, 2010 13.65 14.22 13.62 14.10 253,598 +0.57(+4.21%)
Dec 14, 2010 13.33 13.57 13.33 13.53 87,162 +0.26(+1.96%)
Dec 13, 2010 13.46 13.48 13.23 13.27 49,775 -0.15(-1.12%)
Dec 10, 2010 13.47 13.53 13.37 13.42 102,101 -0.04(-0.30%)
Dec 09, 2010 13.62 13.62 13.35 13.46 45,728 -0.06(-0.44%)
Dec 08, 2010 13.46 13.54 13.28 13.52 55,791 +0.09(+0.67%)
Dec 07, 2010 13.50 13.50 13.25 13.43 49,987 +0.03(+0.22%)
Dec 06, 2010 13.19 13.49 13.17 13.40 65,777 +0.16(+1.21%)
Dec 03, 2010 12.94 13.25 12.90 13.24 101,712 +0.27(+2.08%)
Dec 02, 2010 12.94 13.00 12.80 12.97 272,031 +0.03(+0.23%)
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.