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 (%)
Aug 30, 2013 27.61 27.61 26.98 27.12 275,107 -0.46(-1.67%)
Aug 29, 2013 27.57 28.05 27.45 27.58 146,538 +0.05(+0.18%)
Aug 28, 2013 27.63 27.83 27.36 27.53 227,566 -0.07(-0.25%)
Aug 27, 2013 27.85 28.08 27.52 27.60 161,012 -0.45(-1.60%)
Aug 26, 2013 27.95 28.20 27.93 28.05 205,108 +0.10(+0.36%)
Aug 23, 2013 28.25 28.27 27.82 27.95 360,439 -0.31(-1.10%)
Aug 22, 2013 28.33 28.44 28.06 28.26 212,361 +0.01(+0.04%)
Aug 21, 2013 27.93 28.36 27.76 28.25 146,053 +0.17(+0.61%)
Aug 20, 2013 27.80 28.33 27.80 28.08 303,013 +0.29(+1.04%)
Aug 19, 2013 27.56 27.99 27.40 27.79 236,563 +0.08(+0.29%)
Aug 16, 2013 27.15 27.71 27.15 27.71 369,026 +0.50(+1.84%)
Aug 15, 2013 27.22 27.40 27.00 27.21 412,256 -0.25(-0.91%)
Aug 14, 2013 26.97 27.65 26.38 27.46 2,435,403 -0.43(-1.54%)
Aug 13, 2013 28.75 29.36 27.87 27.89 334,704 -1.82(-6.13%)
Aug 12, 2013 29.75 29.90 29.50 29.71 65,532 -0.07(-0.24%)
Aug 09, 2013 30.05 30.25 29.60 29.78 38,125 -0.26(-0.87%)
Aug 08, 2013 30.00 30.25 29.77 30.04 61,171 +0.23(+0.77%)
Aug 07, 2013 30.23 30.23 29.44 29.81 74,286 -0.45(-1.49%)
Aug 06, 2013 30.77 30.85 30.05 30.26 73,521 -0.58(-1.88%)
Aug 05, 2013 30.48 30.93 30.41 30.84 89,444 +0.35(+1.15%)
Aug 02, 2013 30.72 30.81 30.01 30.49 81,923 -0.26(-0.85%)
Aug 01, 2013 30.66 30.98 29.88 30.75 216,984 +0.52(+1.72%)
Jul 31, 2013 30.40 30.61 30.13 30.23 95,885 -0.13(-0.43%)
Jul 30, 2013 30.35 30.42 29.78 30.36 66,602 +0.15(+0.50%)
Jul 29, 2013 30.38 30.48 29.80 30.21 60,322 -0.17(-0.56%)
Jul 26, 2013 29.68 30.41 29.44 30.38 117,512 +0.54(+1.81%)
Jul 25, 2013 29.74 30.04 29.70 29.84 50,909 -0.03(-0.10%)
Jul 24, 2013 29.84 30.15 29.55 29.87 86,479 +0.08(+0.27%)
Jul 23, 2013 29.57 29.93 29.48 29.79 75,268 +0.35(+1.19%)
Jul 22, 2013 30.11 30.20 29.28 29.44 72,916 -0.53(-1.77%)
Jul 19, 2013 29.80 30.00 29.71 29.97 87,121 +0.14(+0.47%)
Jul 18, 2013 29.44 29.98 29.34 29.83 54,249 +0.47(+1.60%)
Jul 17, 2013 29.68 29.76 29.00 29.36 91,304 -0.37(-1.24%)
Jul 16, 2013 30.05 30.05 29.41 29.73 78,903 -0.22(-0.73%)
Jul 15, 2013 29.81 30.24 29.68 29.95 74,721 +0.17(+0.57%)
Jul 12, 2013 29.64 30.22 29.57 29.78 124,036 +0.04(+0.13%)
Jul 11, 2013 30.50 30.50 29.66 29.74 87,929 -0.43(-1.43%)
Jul 10, 2013 29.57 30.19 29.50 30.17 136,249 +0.63(+2.13%)
Jul 09, 2013 28.57 29.55 28.36 29.54 130,857 +1.18(+4.16%)
Jul 08, 2013 29.00 29.09 28.27 28.36 122,582 -0.64(-2.21%)
Jul 05, 2013 28.70 29.00 28.52 29.00 75,745 +0.68(+2.40%)
Jul 03, 2013 28.30 28.47 28.24 28.32 17,653 -0.09(-0.32%)
Jul 02, 2013 28.29 28.47 28.05 28.41 139,972 +0.13(+0.46%)
Jul 01, 2013 27.90 28.69 27.90 28.28 152,185 +0.44(+1.58%)
Jun 28, 2013 27.99 28.47 27.81 27.84 396,657 +0.33(+1.20%)
Jun 26, 2013 27.20 27.51 26.95 27.51 105,651 +0.44(+1.63%)
Jun 25, 2013 26.64 27.19 26.55 27.07 148,908 +0.71(+2.69%)
Jun 24, 2013 26.51 26.55 25.99 26.36 115,829 -0.19(-0.72%)
Jun 21, 2013 27.36 27.38 26.46 26.55 257,788 -0.75(-2.75%)
Jun 20, 2013 27.16 27.36 26.87 27.30 83,994 -0.15(-0.55%)
Jun 19, 2013 27.91 27.94 27.44 27.45 110,352 -0.55(-1.96%)
Jun 18, 2013 28.12 28.50 27.76 28.00 135,952 -0.24(-0.85%)
Jun 17, 2013 29.38 29.52 28.18 28.24 303,323 -0.78(-2.69%)
Jun 14, 2013 28.55 29.04 28.49 29.02 172,662 +0.81(+2.87%)
Jun 13, 2013 27.98 28.35 27.88 28.21 92,014 +0.26(+0.93%)
Jun 12, 2013 27.50 28.00 27.27 27.95 233,917 +0.58(+2.12%)
Jun 11, 2013 27.50 27.83 25.61 27.37 462,595 -1.21(-4.23%)
Jun 10, 2013 28.13 28.62 27.90 28.58 293,364 +0.70(+2.51%)
Jun 07, 2013 27.12 28.13 26.98 27.88 412,651 +0.95(+3.53%)
Jun 06, 2013 27.06 27.15 26.69 26.93 80,531 -0.20(-0.74%)
Jun 05, 2013 27.66 27.78 27.12 27.13 128,740 -0.64(-2.30%)
Jun 04, 2013 28.10 28.22 27.61 27.77 159,551 -0.43(-1.52%)
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.