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 (%)
Jan 29, 2016 7.560 7.990 7.500 7.920 381,616 +0.37(+4.90%)
Jan 28, 2016 7.630 7.720 7.370 7.550 220,244 -0.01(-0.13%)
Jan 27, 2016 7.770 7.889 7.500 7.560 331,082 -0.22(-2.83%)
Jan 26, 2016 7.120 7.800 7.000 7.780 1,036,722 +0.79(+11.30%)
Jan 25, 2016 7.230 7.260 6.960 6.990 187,776 -0.26(-3.59%)
Jan 22, 2016 6.970 7.380 6.970 7.250 362,293 +0.41(+5.99%)
Jan 21, 2016 6.650 7.100 6.575 6.840 606,832 +0.17(+2.55%)
Jan 20, 2016 7.010 7.010 6.390 6.670 745,062 -0.48(-6.71%)
Jan 19, 2016 7.180 7.310 6.950 7.150 370,868 +0.04(+0.56%)
Jan 15, 2016 6.810 7.110 7.110 7.110 322,800 +0.04(+0.57%)
Jan 14, 2016 6.800 7.160 6.450 7.070 294,331 +0.32(+4.74%)
Jan 13, 2016 7.490 7.140 6.500 6.750 832,294 -0.74(-9.88%)
Jan 12, 2016 8.930 8.930 7.140 7.490 787,181 -1.47(-16.41%)
Jan 11, 2016 8.990 9.020 8.800 8.960 309,365 -0.03(-0.33%)
Jan 08, 2016 9.150 9.170 8.970 8.990 384,781 -0.08(-0.88%)
Jan 07, 2016 9.020 9.300 8.820 9.070 308,661 -0.22(-2.37%)
Jan 06, 2016 9.530 9.600 9.270 9.290 186,706 -0.41(-4.23%)
Jan 05, 2016 9.660 9.730 9.380 9.700 288,058 +0.13(+1.36%)
Jan 04, 2016 9.250 9.600 9.180 9.570 353,596 +0.14(+1.48%)
Dec 31, 2015 9.390 9.430 9.430 9.430 209,600 +0.06(+0.64%)
Dec 30, 2015 9.310 9.500 9.290 9.370 164,389 -0.02(-0.21%)
Dec 29, 2015 9.300 9.470 9.230 9.390 226,345 +0.07(+0.75%)
Dec 28, 2015 9.640 9.650 9.230 9.320 238,484 -0.37(-3.82%)
Dec 24, 2015 9.620 9.690 9.690 9.690 101,600 +0.09(+0.94%)
Dec 23, 2015 9.490 9.710 9.450 9.600 268,048 +0.15(+1.59%)
Dec 22, 2015 9.500 9.620 9.360 9.450 310,613 -0.06(-0.63%)
Dec 21, 2015 9.380 9.810 9.360 9.510 274,335 +0.14(+1.49%)
Dec 18, 2015 9.740 9.780 9.030 9.370 944,463 -0.49(-4.97%)
Dec 17, 2015 9.990 10.11 9.830 9.860 344,871 -0.09(-0.90%)
Dec 16, 2015 9.650 10.08 9.650 9.950 418,549 +0.32(+3.32%)
Dec 15, 2015 9.710 9.908 9.490 9.630 361,379 -0.02(-0.21%)
Dec 14, 2015 9.860 9.860 9.470 9.650 382,576 -0.18(-1.83%)
Dec 11, 2015 10.19 10.20 9.680 9.830 236,638 -0.55(-5.30%)
Dec 10, 2015 10.04 10.54 10.04 10.38 405,966 +0.32(+3.18%)
Dec 09, 2015 10.10 10.43 9.940 10.06 204,707 -0.09(-0.89%)
Dec 08, 2015 10.41 10.45 10.02 10.15 283,963 -0.38(-3.61%)
Dec 07, 2015 10.71 10.88 10.48 10.53 245,099 -0.11(-1.03%)
Dec 04, 2015 10.86 10.88 10.59 10.64 236,297 -0.24(-2.21%)
Dec 03, 2015 11.24 11.30 10.68 10.88 464,706 -0.35(-3.12%)
Dec 02, 2015 11.19 11.29 10.92 11.23 457,394 +0.03(+0.27%)
Dec 01, 2015 11.10 11.24 10.97 11.20 608,067 +0.18(+1.63%)
Nov 30, 2015 10.88 11.22 10.87 11.02 521,248 +0.15(+1.38%)
Nov 27, 2015 10.94 10.97 10.85 10.87 84,702 -0.06(-0.55%)
Nov 25, 2015 10.72 10.93 10.93 10.93 267,000 +0.21(+1.96%)
Nov 24, 2015 10.75 10.87 10.50 10.72 477,982 +0.22(+2.10%)
Nov 23, 2015 10.58 10.68 10.34 10.50 215,654 +0.01(+0.10%)
Nov 20, 2015 10.78 11.00 10.39 10.49 314,877 -0.19(-1.78%)
Nov 19, 2015 10.58 10.83 10.51 10.68 297,059 +0.07(+0.66%)
Nov 18, 2015 10.30 10.61 10.21 10.61 223,612 +0.42(+4.12%)
Nov 17, 2015 10.20 10.55 10.09 10.19 234,762 -0.01(-0.10%)
Nov 16, 2015 10.47 10.58 10.00 10.20 421,133 -0.28(-2.67%)
Nov 13, 2015 10.48 10.69 10.37 10.48 158,734 -0.03(-0.29%)
Nov 12, 2015 10.79 10.85 10.47 10.51 214,836 -0.28(-2.59%)
Nov 11, 2015 11.00 11.04 10.69 10.79 157,773 -0.18(-1.64%)
Nov 10, 2015 10.98 11.11 10.79 10.97 271,221 -0.03(-0.27%)
Nov 09, 2015 11.05 11.09 10.80 11.00 388,613 -0.04(-0.36%)
Nov 06, 2015 10.75 11.34 10.75 11.04 552,468 +0.28(+2.60%)
Nov 05, 2015 10.79 10.93 10.39 10.76 738,050 -0.03(-0.28%)
Nov 04, 2015 11.15 11.19 10.50 10.79 338,240 -0.35(-3.14%)
Nov 03, 2015 11.26 11.26 10.99 11.14 425,879 -0.23(-2.02%)
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.