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 (%)
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%)
Oct 01, 2019 10.36 10.98 9.420 9.640 78,217 -0.72(-6.95%)
Sep 30, 2019 10.13 10.56 9.520 10.36 83,985 +0.30(+2.98%)
Sep 27, 2019 9.870 10.22 9.840 10.06 45,900 +0.18(+1.82%)
Sep 26, 2019 9.500 10.03 9.300 9.880 13,800 +0.32(+3.35%)
Sep 25, 2019 9.280 10.31 9.280 9.560 15,326 +0.29(+3.13%)
Sep 24, 2019 9.500 9.890 8.915 9.270 16,748 -0.23(-2.42%)
Sep 23, 2019 9.840 10.02 9.265 9.500 28,119 -0.49(-4.90%)
Sep 20, 2019 9.730 10.16 9.180 9.990 64,600 +0.28(+2.88%)
Sep 19, 2019 10.00 10.14 9.630 9.710 27,799 -0.31(-3.09%)
Sep 18, 2019 10.41 10.85 9.750 10.02 33,277 -0.43(-4.11%)
Sep 17, 2019 11.44 11.44 10.41 10.45 21,009 -0.98(-8.57%)
Sep 16, 2019 11.58 11.81 11.35 11.43 18,736 -0.27(-2.31%)
Sep 13, 2019 12.40 12.69 11.51 11.70 25,300 -0.68(-5.49%)
Sep 12, 2019 12.00 12.39 11.53 12.38 116,796 +0.29(+2.40%)
Sep 11, 2019 10.89 12.75 10.24 12.09 180,340 +1.15(+10.51%)
Sep 10, 2019 9.700 11.02 9.611 10.94 80,379 +1.13(+11.52%)
Sep 09, 2019 9.760 9.850 9.487 9.810 15,146 +0.13(+1.34%)
Sep 06, 2019 9.940 9.940 9.459 9.680 8,500 -0.22(-2.22%)
Sep 05, 2019 9.170 10.00 8.929 9.900 31,081 +0.89(+9.88%)
Sep 04, 2019 9.000 9.145 8.840 9.010 10,068 +0.12(+1.35%)
Sep 03, 2019 9.380 9.575 8.890 8.890 13,003 -0.73(-7.59%)
Aug 30, 2019 9.380 9.620 9.060 9.620 23,900 +0.21(+2.23%)
Aug 29, 2019 8.290 10.15 8.290 9.410 101,135 +1.22(+14.90%)
Aug 28, 2019 7.780 8.290 7.726 8.190 15,034 +0.60(+7.91%)
Aug 27, 2019 8.260 8.260 7.320 7.590 32,118 -0.52(-6.41%)
Aug 26, 2019 8.280 8.290 7.930 8.110 22,201 -0.10(-1.22%)
Aug 23, 2019 8.660 8.830 8.132 8.210 42,300 -0.55(-6.28%)
Aug 22, 2019 8.880 8.950 8.510 8.760 11,444 -0.15(-1.68%)
Aug 21, 2019 8.820 8.970 8.580 8.910 19,561 +0.19(+2.18%)
Aug 20, 2019 8.590 8.810 8.385 8.720 14,187 +0.10(+1.16%)
Aug 19, 2019 8.440 8.700 8.440 8.620 16,724 +0.01(+0.12%)
Aug 16, 2019 8.170 9.090 8.070 8.610 24,200 +0.55(+6.82%)
Aug 15, 2019 7.600 8.110 7.590 8.060 25,711 +0.56(+7.47%)
Aug 14, 2019 7.740 7.802 7.300 7.500 24,463 -0.41(-5.18%)
Aug 13, 2019 7.910 8.211 7.765 7.910 16,269 +0.04(+0.51%)
Aug 12, 2019 8.430 8.530 7.650 7.870 34,109 -0.56(-6.64%)
Aug 09, 2019 9.000 9.060 8.300 8.430 54,000 -0.54(-6.02%)
Aug 08, 2019 8.910 9.200 8.910 8.970 11,905 +0.24(+2.75%)
Aug 07, 2019 8.750 9.460 8.310 8.730 165,866 -0.95(-9.81%)
Aug 06, 2019 9.020 9.750 9.020 9.680 26,575 +0.64(+7.08%)
Aug 05, 2019 9.310 9.377 8.845 9.040 21,765 -0.41(-4.34%)
Aug 02, 2019 8.950 9.640 8.860 9.450 32,100 +0.50(+5.59%)
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.