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 (%)
Feb 29, 2012 17.84 18.06 17.66 17.85 122,759 +0.06(+0.34%)
Feb 28, 2012 17.81 17.93 17.51 17.79 42,534 +0.03(+0.17%)
Feb 27, 2012 17.83 18.04 17.61 17.76 183,511 -0.15(-0.84%)
Feb 24, 2012 18.10 18.29 17.78 17.91 164,044 -0.11(-0.61%)
Feb 23, 2012 17.71 18.11 17.53 18.02 308,383 +0.33(+1.87%)
Feb 22, 2012 17.97 18.12 17.67 17.69 59,686 -0.32(-1.78%)
Feb 21, 2012 18.35 18.36 17.91 18.01 70,951 -0.19(-1.04%)
Feb 17, 2012 18.31 18.42 18.09 18.20 88,008 -0.05(-0.27%)
Feb 16, 2012 18.30 18.30 18.16 18.25 297,751 +0.00(+0.00%)
Feb 15, 2012 17.96 18.44 17.95 18.25 410,316 +0.58(+3.28%)
Feb 14, 2012 17.23 17.70 17.10 17.67 150,017 +0.34(+1.96%)
Feb 13, 2012 17.55 17.58 17.25 17.33 108,352 -0.07(-0.40%)
Feb 10, 2012 17.46 17.50 17.16 17.40 293,278 -0.02(-0.11%)
Feb 09, 2012 17.80 17.95 17.00 17.42 376,614 +1.62(+10.25%)
Feb 08, 2012 15.86 15.92 15.70 15.80 77,295 -0.07(-0.44%)
Feb 07, 2012 15.94 16.06 15.81 15.87 68,991 -0.10(-0.63%)
Feb 06, 2012 16.05 16.19 15.89 15.97 60,881 -0.13(-0.81%)
Feb 03, 2012 16.00 16.19 15.93 16.10 289,072 +0.28(+1.77%)
Feb 02, 2012 15.23 15.87 15.20 15.82 602,112 +0.62(+4.08%)
Feb 01, 2012 15.05 15.22 15.05 15.20 289,418 +0.16(+1.06%)
Jan 31, 2012 15.13 15.17 14.89 15.04 161,867 +0.01(+0.07%)
Jan 30, 2012 15.09 15.17 15.00 15.03 77,175 -0.13(-0.86%)
Jan 27, 2012 15.09 15.24 15.09 15.16 70,990 -0.02(-0.13%)
Jan 26, 2012 15.29 15.33 15.14 15.18 126,844 -0.04(-0.26%)
Jan 25, 2012 15.13 15.24 15.13 15.22 148,447 +0.02(+0.13%)
Jan 24, 2012 15.12 15.28 15.06 15.20 355,781 +0.01(+0.07%)
Jan 23, 2012 15.29 15.35 15.00 15.19 146,764 -0.03(-0.20%)
Jan 20, 2012 15.03 15.30 15.03 15.22 140,343 +0.14(+0.93%)
Jan 19, 2012 15.04 15.19 14.95 15.08 86,398 +0.08(+0.53%)
Jan 18, 2012 14.74 15.02 14.74 15.00 74,879 +0.30(+2.04%)
Jan 17, 2012 14.64 14.85 14.56 14.70 49,391 +0.17(+1.17%)
Jan 13, 2012 14.54 14.74 14.31 14.53 77,912 -0.18(-1.22%)
Jan 12, 2012 14.67 14.78 14.42 14.71 50,135 +0.08(+0.55%)
Jan 11, 2012 14.68 14.79 14.58 14.63 52,996 -0.11(-0.75%)
Jan 10, 2012 14.81 14.91 14.66 14.74 64,305 +0.14(+0.96%)
Jan 09, 2012 14.64 14.67 14.42 14.60 41,984 +0.01(+0.07%)
Jan 06, 2012 14.68 14.81 14.51 14.59 170,740 -0.07(-0.48%)
Jan 05, 2012 14.57 14.73 14.44 14.66 50,342 +0.06(+0.41%)
Jan 04, 2012 14.36 14.64 14.27 14.60 45,679 +0.47(+3.33%)
Dec 30, 2011 14.18 14.24 14.10 14.13 23,529 -0.05(-0.35%)
Dec 29, 2011 14.16 14.40 14.12 14.18 37,604 +0.06(+0.42%)
Dec 28, 2011 14.43 14.43 14.09 14.12 37,992 -0.27(-1.88%)
Dec 27, 2011 14.56 14.59 14.37 14.39 28,980 -0.15(-1.03%)
Dec 23, 2011 14.49 14.59 14.37 14.54 35,792 +0.16(+1.11%)
Dec 21, 2011 14.18 14.43 14.00 14.38 192,524 +0.18(+1.27%)
Dec 20, 2011 14.26 14.45 14.15 14.20 291,239 +0.25(+1.79%)
Dec 19, 2011 14.49 14.58 13.91 13.95 36,868 -0.39(-2.72%)
Dec 16, 2011 14.42 14.59 14.22 14.34 125,605 -0.04(-0.28%)
Dec 15, 2011 14.31 14.55 14.16 14.38 78,395 +0.23(+1.63%)
Dec 14, 2011 13.88 14.16 13.88 14.15 91,444 +0.17(+1.22%)
Dec 13, 2011 14.58 14.88 13.93 13.98 113,507 -0.47(-3.25%)
Dec 12, 2011 14.69 14.69 14.16 14.45 109,505 -0.47(-3.15%)
Dec 09, 2011 14.77 15.03 14.73 14.92 177,566 +0.17(+1.15%)
Dec 08, 2011 14.84 14.93 14.66 14.75 58,399 -0.19(-1.27%)
Dec 07, 2011 14.87 15.12 14.70 14.94 47,289 +0.00(+0.00%)
Dec 06, 2011 15.00 15.08 14.88 14.94 120,616 +0.00(+0.00%)
Dec 05, 2011 14.79 15.03 14.66 14.94 137,275 +0.42(+2.89%)
Dec 02, 2011 14.32 14.55 14.32 14.52 47,976 +0.42(+2.98%)
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.