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 (%)
Sep 30, 2015 18.72 18.72 18.24 18.40 147,159 -0.10(-0.54%)
Sep 29, 2015 18.57 18.70 18.36 18.50 150,364 -0.02(-0.11%)
Sep 28, 2015 18.68 18.86 18.50 18.52 136,593 -0.33(-1.75%)
Sep 25, 2015 19.22 19.32 18.83 18.85 194,250 -0.14(-0.74%)
Sep 24, 2015 19.19 19.21 18.61 18.99 252,216 -0.33(-1.71%)
Sep 23, 2015 19.98 20.05 19.21 19.32 123,467 -0.67(-3.35%)
Sep 22, 2015 20.70 20.94 19.69 19.99 306,598 -1.01(-4.81%)
Sep 21, 2015 21.09 21.26 20.71 21.00 148,384 +0.03(+0.14%)
Sep 18, 2015 20.96 21.12 20.75 20.97 403,279 -0.35(-1.64%)
Sep 17, 2015 21.18 21.56 21.12 21.32 104,278 +0.06(+0.28%)
Sep 16, 2015 21.31 21.35 21.09 21.26 73,690 -0.07(-0.33%)
Sep 15, 2015 20.69 21.46 20.69 21.33 61,249 +0.64(+3.09%)
Sep 14, 2015 21.11 21.18 20.66 20.69 86,827 -0.39(-1.85%)
Sep 11, 2015 20.83 21.17 20.75 21.08 95,352 +0.10(+0.48%)
Sep 10, 2015 21.06 21.37 20.72 20.98 102,689 -0.02(-0.10%)
Sep 09, 2015 21.26 21.29 20.81 21.00 101,107 -0.08(-0.38%)
Sep 08, 2015 21.25 21.28 20.88 21.08 109,596 +0.23(+1.10%)
Sep 04, 2015 20.56 20.85 20.85 20.85 50,300 +0.00(+0.00%)
Sep 03, 2015 20.56 21.06 20.56 20.85 98,986 +0.32(+1.56%)
Sep 02, 2015 20.62 20.77 20.21 20.53 227,908 +0.19(+0.93%)
Sep 01, 2015 21.18 21.39 20.09 20.34 258,268 -1.34(-6.18%)
Aug 31, 2015 21.52 21.95 21.52 21.68 104,634 -0.01(-0.05%)
Aug 28, 2015 21.72 22.05 21.48 21.69 155,961 -0.11(-0.50%)
Aug 27, 2015 21.45 21.91 21.15 21.80 157,118 +0.58(+2.73%)
Aug 26, 2015 21.42 21.42 20.64 21.22 262,227 +0.41(+1.97%)
Aug 25, 2015 21.81 21.81 20.73 20.81 180,296 -0.29(-1.37%)
Aug 24, 2015 21.12 21.95 20.60 21.10 331,167 -1.24(-5.55%)
Aug 21, 2015 22.44 22.80 22.01 22.34 248,978 -0.50(-2.19%)
Aug 20, 2015 23.49 23.52 22.78 22.84 81,078 -0.89(-3.75%)
Aug 19, 2015 23.81 24.07 23.53 23.73 89,764 -0.17(-0.71%)
Aug 18, 2015 24.09 24.13 23.84 23.90 128,377 -0.15(-0.62%)
Aug 17, 2015 24.28 24.40 24.01 24.05 115,258 -0.35(-1.43%)
Aug 14, 2015 23.83 24.45 23.77 24.40 114,016 +0.51(+2.13%)
Aug 13, 2015 24.05 24.18 23.78 23.89 52,652 -0.13(-0.54%)
Aug 12, 2015 24.29 24.33 23.64 24.02 93,352 -0.39(-1.60%)
Aug 11, 2015 24.37 24.67 24.18 24.41 88,571 -0.19(-0.77%)
Aug 10, 2015 24.27 24.81 24.27 24.60 96,955 +0.48(+1.99%)
Aug 07, 2015 24.75 24.94 23.96 24.12 144,607 -0.86(-3.44%)
Aug 06, 2015 25.02 25.18 24.76 24.98 342,011 +0.12(+0.48%)
Aug 05, 2015 24.57 25.39 24.57 24.86 1,518,155 +0.47(+1.93%)
Aug 04, 2015 24.33 24.80 24.11 24.39 990,436 -1.64(-6.30%)
Aug 03, 2015 26.19 26.30 25.78 26.03 91,704 -0.15(-0.57%)
Jul 31, 2015 26.21 26.62 25.58 26.18 126,543 +0.00(+0.00%)
Jul 30, 2015 26.11 26.81 25.72 26.18 213,860 -0.01(-0.04%)
Jul 29, 2015 25.47 26.95 25.47 26.19 317,467 +0.78(+3.07%)
Jul 28, 2015 24.87 25.95 24.28 25.41 126,181 +0.76(+3.08%)
Jul 27, 2015 24.53 24.78 24.38 24.65 64,906 -0.01(-0.04%)
Jul 24, 2015 24.87 25.19 24.58 24.66 103,728 -0.39(-1.56%)
Jul 23, 2015 25.77 25.92 25.01 25.05 96,821 -0.60(-2.34%)
Jul 22, 2015 26.04 26.19 25.57 25.65 57,898 -0.45(-1.72%)
Jul 21, 2015 25.53 26.56 25.49 26.10 105,681 +0.60(+2.35%)
Jul 20, 2015 25.57 25.76 25.30 25.50 68,730 +0.04(+0.16%)
Jul 17, 2015 25.75 26.03 25.28 25.46 95,262 -0.29(-1.13%)
Jul 16, 2015 25.84 26.25 25.58 25.75 95,395 +0.14(+0.55%)
Jul 15, 2015 26.12 26.15 25.60 25.61 83,133 -0.47(-1.80%)
Jul 14, 2015 26.16 26.49 25.92 26.08 90,228 -0.04(-0.15%)
Jul 13, 2015 25.00 26.14 24.85 26.12 266,041 +1.13(+4.52%)
Jul 10, 2015 24.97 25.05 24.66 24.99 129,556 +0.42(+1.71%)
Jul 09, 2015 24.95 25.19 24.43 24.57 172,148 -0.13(-0.53%)
Jul 08, 2015 24.74 25.14 24.37 24.70 203,014 -0.42(-1.67%)
Jul 07, 2015 25.21 25.32 24.73 25.12 194,592 -0.05(-0.20%)
Jul 06, 2015 25.32 25.69 24.88 25.17 105,499 -0.43(-1.68%)
Jul 02, 2015 25.95 25.60 25.60 25.60 56,300 -0.26(-1.01%)
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.