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 (%)
Dec 31, 2019 8.350 9.260 8.339 9.210 52,200 +0.88(+10.56%)
Dec 30, 2019 8.000 8.400 7.990 8.330 29,107 +0.31(+3.87%)
Dec 27, 2019 8.250 8.270 7.920 8.020 22,400 -0.20(-2.43%)
Dec 26, 2019 8.700 8.700 8.210 8.220 25,131 -0.40(-4.64%)
Dec 24, 2019 8.690 9.150 8.600 8.620 13,600 -0.32(-3.58%)
Dec 23, 2019 8.880 9.030 8.570 8.940 31,893 +0.18(+2.05%)
Dec 20, 2019 8.850 8.990 8.510 8.760 58,100 -0.09(-1.02%)
Dec 19, 2019 8.870 9.035 8.588 8.850 66,006 +0.02(+0.23%)
Dec 18, 2019 9.000 9.120 8.750 8.830 26,537 -0.15(-1.67%)
Dec 17, 2019 9.190 9.190 8.880 8.980 23,410 -0.12(-1.32%)
Dec 16, 2019 9.140 9.420 9.013 9.100 41,975 +0.01(+0.11%)
Dec 13, 2019 9.010 9.150 8.880 9.090 26,400 +0.08(+0.89%)
Dec 12, 2019 8.725 9.150 8.725 9.010 22,268 +0.16(+1.81%)
Dec 11, 2019 8.840 8.950 8.690 8.850 12,740 +0.06(+0.68%)
Dec 10, 2019 8.860 9.100 8.740 8.790 33,621 -0.21(-2.33%)
Dec 09, 2019 9.250 9.400 8.770 9.000 55,893 -0.20(-2.17%)
Dec 06, 2019 9.150 9.325 9.010 9.200 18,000 +0.16(+1.77%)
Dec 05, 2019 9.050 9.235 8.890 9.040 21,000 -0.02(-0.22%)
Dec 04, 2019 9.070 9.350 9.000 9.060 12,343 +0.04(+0.44%)
Dec 03, 2019 9.080 9.390 8.500 9.020 58,276 -0.06(-0.66%)
Dec 02, 2019 9.330 9.330 9.050 9.080 16,190 -0.26(-2.78%)
Nov 29, 2019 9.360 9.435 9.100 9.340 6,700 +0.01(+0.11%)
Nov 27, 2019 9.490 9.490 9.290 9.330 7,000 -0.07(-0.74%)
Nov 26, 2019 9.720 9.720 9.290 9.400 12,216 -0.30(-3.09%)
Nov 25, 2019 9.670 9.950 9.440 9.700 26,911 +0.07(+0.73%)
Nov 22, 2019 9.070 9.640 9.000 9.630 18,000 +0.60(+6.64%)
Nov 21, 2019 9.140 9.140 8.810 9.030 10,458 +0.03(+0.33%)
Nov 20, 2019 8.990 9.140 8.670 9.000 23,329 +0.02(+0.22%)
Nov 19, 2019 8.990 9.100 8.800 8.980 15,955 -0.01(-0.11%)
Nov 18, 2019 9.160 9.250 8.910 8.990 11,902 -0.13(-1.43%)
Nov 15, 2019 9.030 9.390 8.872 9.120 26,400 +0.11(+1.22%)
Nov 14, 2019 9.560 9.590 8.950 9.010 17,309 -0.40(-4.25%)
Nov 13, 2019 9.460 9.680 9.360 9.410 15,116 -0.14(-1.47%)
Nov 12, 2019 9.580 9.990 9.370 9.550 21,918 -0.04(-0.42%)
Nov 11, 2019 9.450 9.820 9.370 9.590 12,462 +0.03(+0.31%)
Nov 08, 2019 9.710 9.830 9.500 9.560 11,600 -0.21(-2.15%)
Nov 07, 2019 10.32 10.39 9.490 9.770 39,955 -0.37(-3.65%)
Nov 06, 2019 10.42 10.70 10.01 10.14 26,496 -0.71(-6.54%)
Nov 05, 2019 11.30 12.40 10.62 10.85 46,494 -0.54(-4.74%)
Nov 04, 2019 11.62 11.64 11.30 11.39 14,667 +0.00(+0.00%)
Nov 01, 2019 11.28 11.52 11.23 11.39 11,700 +0.15(+1.33%)
Oct 31, 2019 11.54 11.54 10.91 11.24 23,739 -0.39(-3.35%)
Oct 30, 2019 11.68 11.70 11.34 11.63 9,023 -0.09(-0.77%)
Oct 29, 2019 11.70 11.88 11.45 11.72 11,615 -0.11(-0.93%)
Oct 28, 2019 11.77 11.90 11.41 11.83 9,504 +0.05(+0.42%)
Oct 25, 2019 11.25 11.82 11.07 11.78 14,900 +0.58(+5.18%)
Oct 24, 2019 11.75 11.79 11.06 11.20 9,074 -0.50(-4.27%)
Oct 23, 2019 11.64 11.94 11.33 11.70 15,775 +0.02(+0.17%)
Oct 22, 2019 11.31 11.75 10.83 11.68 19,082 +0.46(+4.10%)
Oct 21, 2019 11.22 11.69 11.02 11.22 25,655 +0.08(+0.72%)
Oct 18, 2019 10.20 11.23 10.14 11.14 36,000 +0.85(+8.26%)
Oct 17, 2019 10.47 10.76 10.12 10.29 22,156 -0.08(-0.77%)
Oct 16, 2019 10.12 10.51 9.937 10.37 12,985 +0.26(+2.57%)
Oct 15, 2019 10.18 10.66 9.860 10.11 21,963 +0.07(+0.70%)
Oct 14, 2019 9.970 10.53 9.850 10.04 30,080 +0.08(+0.80%)
Oct 11, 2019 9.970 10.37 9.700 9.960 45,800 +0.26(+2.68%)
Oct 10, 2019 9.950 10.26 9.610 9.700 47,477 -0.21(-2.12%)
Oct 09, 2019 9.720 10.51 9.590 9.910 32,142 +0.32(+3.34%)
Oct 08, 2019 9.580 9.940 9.410 9.590 23,590 -0.17(-1.74%)
Oct 07, 2019 9.730 10.16 9.370 9.760 30,452 +0.05(+0.51%)
Oct 04, 2019 9.580 10.13 9.370 9.710 22,400 +0.21(+2.21%)
Oct 03, 2019 9.700 9.960 9.305 9.500 24,264 -0.09(-0.94%)
Oct 02, 2019 9.450 9.900 9.150 9.590 36,569 -0.05(-0.52%)
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.