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, 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%)
Nov 02, 2015 10.65 11.50 10.65 11.37 541,005 +0.73(+6.86%)
Oct 30, 2015 10.20 10.90 10.20 10.64 677,674 +0.45(+4.42%)
Oct 29, 2015 9.930 10.21 9.770 10.19 1,397,820 +0.20(+2.00%)
Oct 28, 2015 9.360 10.20 9.360 9.990 2,664,807 +0.65(+6.96%)
Oct 27, 2015 11.20 12.00 8.910 9.340 4,727,480 -8.33(-47.14%)
Oct 26, 2015 17.72 17.88 17.39 17.67 151,700 -0.13(-0.73%)
Oct 23, 2015 17.89 18.00 17.65 17.80 156,185 +0.00(+0.00%)
Oct 22, 2015 18.26 18.37 17.69 17.80 156,287 -0.41(-2.25%)
Oct 21, 2015 18.45 18.73 18.19 18.21 149,539 -0.16(-0.87%)
Oct 20, 2015 18.03 18.39 18.03 18.37 298,775 +0.33(+1.83%)
Oct 19, 2015 17.85 18.16 17.76 18.04 161,259 -0.07(-0.39%)
Oct 16, 2015 18.20 18.28 17.81 18.11 167,600 -0.10(-0.55%)
Oct 15, 2015 18.12 18.31 17.90 18.21 141,590 +0.07(+0.39%)
Oct 14, 2015 17.85 18.44 17.84 18.14 136,536 +0.23(+1.28%)
Oct 13, 2015 18.41 18.55 17.88 17.91 151,414 -0.76(-4.07%)
Oct 12, 2015 18.99 18.99 18.64 18.67 96,324 -0.39(-2.05%)
Oct 09, 2015 18.80 19.22 18.75 19.06 159,228 +0.38(+2.03%)
Oct 08, 2015 18.68 18.83 18.53 18.68 154,672 +0.08(+0.43%)
Oct 07, 2015 18.56 18.75 18.32 18.60 341,674 +0.13(+0.70%)
Oct 06, 2015 18.60 18.88 18.39 18.47 167,033 -0.12(-0.65%)
Oct 05, 2015 17.61 18.63 17.61 18.59 204,824 +1.03(+5.87%)
Oct 02, 2015 16.81 17.64 16.54 17.56 503,061 +0.53(+3.11%)
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.