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, 2016 7.570 8.060 7.520 7.980 325,072 +0.47(+6.26%)
Sep 29, 2016 7.640 7.690 7.470 7.510 127,263 -0.07(-0.92%)
Sep 28, 2016 7.590 7.650 7.305 7.580 231,100 +0.03(+0.40%)
Sep 27, 2016 7.450 7.690 7.450 7.550 189,428 +0.00(+0.00%)
Sep 26, 2016 7.940 7.940 7.540 7.550 152,042 -0.43(-5.39%)
Sep 23, 2016 7.980 8.150 7.850 7.980 167,189 -0.04(-0.50%)
Sep 22, 2016 8.100 8.110 7.930 8.020 213,121 +0.08(+1.01%)
Sep 21, 2016 7.990 8.120 7.790 7.940 303,804 +0.08(+1.02%)
Sep 20, 2016 8.260 8.280 7.860 7.860 116,053 -0.34(-4.15%)
Sep 19, 2016 8.250 8.440 8.140 8.200 166,541 +0.05(+0.61%)
Sep 16, 2016 8.280 8.490 8.100 8.150 207,288 -0.21(-2.51%)
Sep 15, 2016 8.070 8.380 8.070 8.360 86,712 +0.26(+3.21%)
Sep 14, 2016 8.140 8.190 7.980 8.100 99,151 -0.03(-0.37%)
Sep 13, 2016 8.270 8.440 8.090 8.130 125,845 -0.32(-3.79%)
Sep 12, 2016 8.220 8.510 8.170 8.450 199,198 +0.13(+1.56%)
Sep 09, 2016 8.720 8.830 8.310 8.320 156,714 -0.53(-5.99%)
Sep 08, 2016 8.800 8.980 8.791 8.850 447,398 +0.00(+0.00%)
Sep 07, 2016 8.610 8.860 8.610 8.850 118,355 +0.22(+2.55%)
Sep 06, 2016 8.880 8.880 8.570 8.630 189,020 -0.18(-2.04%)
Sep 02, 2016 8.570 8.810 8.810 8.810 236,300 +0.31(+3.65%)
Sep 01, 2016 8.330 8.500 8.240 8.500 152,517 +0.16(+1.92%)
Aug 31, 2016 8.320 8.444 8.190 8.340 178,065 -0.02(-0.24%)
Aug 30, 2016 8.120 8.370 8.110 8.360 82,498 +0.24(+2.96%)
Aug 29, 2016 8.030 8.210 8.020 8.120 89,387 +0.09(+1.12%)
Aug 26, 2016 8.160 8.241 7.970 8.030 152,109 -0.10(-1.23%)
Aug 25, 2016 8.170 8.220 8.090 8.130 142,262 -0.10(-1.22%)
Aug 24, 2016 8.180 8.310 8.065 8.230 129,018 +0.00(+0.00%)
Aug 23, 2016 8.240 8.350 8.190 8.230 132,892 +0.07(+0.86%)
Aug 22, 2016 8.090 8.185 7.960 8.160 235,926 +0.00(+0.00%)
Aug 19, 2016 8.060 8.180 7.930 8.160 220,524 +0.05(+0.62%)
Aug 18, 2016 7.760 8.130 7.680 8.110 425,680 +0.38(+4.92%)
Aug 17, 2016 7.800 7.880 7.630 7.730 94,835 -0.07(-0.90%)
Aug 16, 2016 7.660 7.835 7.600 7.800 379,767 +0.10(+1.30%)
Aug 15, 2016 7.720 7.830 7.685 7.700 121,363 +0.04(+0.52%)
Aug 12, 2016 7.670 7.740 7.550 7.660 240,644 -0.02(-0.26%)
Aug 11, 2016 7.600 7.750 7.520 7.680 206,443 +0.16(+2.13%)
Aug 10, 2016 7.740 7.745 7.430 7.520 326,406 -0.18(-2.34%)
Aug 09, 2016 7.800 7.800 7.600 7.700 244,021 -0.07(-0.90%)
Aug 08, 2016 7.700 7.880 7.700 7.770 138,838 +0.08(+1.04%)
Aug 05, 2016 7.410 7.820 7.398 7.690 404,233 +0.35(+4.77%)
Aug 04, 2016 7.480 7.580 7.320 7.340 152,689 -0.13(-1.74%)
Aug 03, 2016 7.190 7.590 7.190 7.470 279,841 +0.28(+3.89%)
Aug 02, 2016 7.500 7.540 7.180 7.190 259,591 -0.34(-4.52%)
Aug 01, 2016 7.570 7.650 7.430 7.530 234,391 -0.04(-0.53%)
Jul 29, 2016 7.250 7.670 7.210 7.570 383,233 +0.30(+4.13%)
Jul 28, 2016 7.330 7.475 6.860 7.270 1,512,502 -1.72(-19.13%)
Jul 27, 2016 8.870 9.000 8.740 8.990 309,030 +0.12(+1.35%)
Jul 26, 2016 8.610 8.920 8.605 8.870 160,537 +0.30(+3.50%)
Jul 25, 2016 8.760 8.975 8.550 8.570 351,595 -0.23(-2.61%)
Jul 22, 2016 8.790 8.970 8.655 8.800 254,201 -0.05(-0.56%)
Jul 21, 2016 8.670 8.950 8.670 8.850 479,090 +0.09(+1.03%)
Jul 20, 2016 8.840 9.000 8.680 8.760 225,944 -0.07(-0.79%)
Jul 19, 2016 8.870 9.030 8.830 8.830 224,776 -0.10(-1.12%)
Jul 18, 2016 8.800 8.960 8.710 8.930 224,259 +0.06(+0.68%)
Jul 15, 2016 8.750 8.870 8.620 8.870 209,153 +0.16(+1.84%)
Jul 14, 2016 9.150 9.150 8.700 8.710 229,924 -0.08(-0.91%)
Jul 13, 2016 8.560 8.825 8.360 8.790 289,802 +0.28(+3.29%)
Jul 12, 2016 8.500 8.720 8.430 8.510 738,070 +0.10(+1.19%)
Jul 11, 2016 8.330 8.480 8.260 8.410 272,332 +0.10(+1.20%)
Jul 08, 2016 7.970 8.360 7.820 8.310 246,995 +0.49(+6.27%)
Jul 07, 2016 7.630 7.880 7.590 7.820 313,013 +0.19(+2.49%)
Jul 06, 2016 7.350 7.640 7.200 7.630 286,617 +0.24(+3.25%)
Jul 05, 2016 7.710 7.728 7.310 7.390 196,092 -0.40(-5.13%)
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.