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 (%)
May 31, 2017 6.430 6.430 6.130 6.350 151,152 -0.07(-1.09%)
May 30, 2017 6.240 6.550 6.200 6.420 113,259 +0.17(+2.72%)
May 26, 2017 6.300 6.390 6.200 6.250 101,604 -0.08(-1.26%)
May 25, 2017 6.440 6.500 6.230 6.330 127,705 -0.07(-1.09%)
May 24, 2017 6.360 6.495 6.340 6.400 129,103 +0.04(+0.63%)
May 23, 2017 6.300 6.410 6.200 6.360 123,075 +0.06(+0.95%)
May 22, 2017 6.170 6.370 6.170 6.300 172,093 +0.09(+1.45%)
May 19, 2017 6.120 6.260 6.100 6.210 241,634 +0.08(+1.31%)
May 18, 2017 6.150 6.220 6.080 6.130 156,265 -0.06(-0.97%)
May 17, 2017 6.310 6.360 6.110 6.190 171,888 -0.29(-4.48%)
May 16, 2017 6.380 6.480 6.230 6.480 168,074 +0.13(+2.05%)
May 15, 2017 6.300 6.420 6.265 6.350 144,997 +0.12(+1.93%)
May 12, 2017 6.520 6.550 6.180 6.230 148,346 -0.33(-5.03%)
May 11, 2017 6.830 6.830 6.550 6.560 95,816 -0.28(-4.09%)
May 10, 2017 6.930 6.969 6.680 6.840 234,056 -0.11(-1.58%)
May 09, 2017 6.660 7.000 6.650 6.950 201,298 +0.32(+4.83%)
May 08, 2017 6.780 6.800 6.600 6.630 146,271 -0.14(-2.07%)
May 05, 2017 6.830 6.830 6.690 6.770 157,943 -0.05(-0.73%)
May 04, 2017 6.810 6.840 6.670 6.820 190,477 +0.01(+0.15%)
May 03, 2017 6.860 6.860 6.690 6.810 305,441 +0.03(+0.44%)
May 02, 2017 6.710 6.840 6.650 6.780 320,648 +0.11(+1.65%)
May 01, 2017 6.720 6.900 6.600 6.670 131,952 -0.05(-0.74%)
Apr 28, 2017 6.960 6.960 6.670 6.720 99,996 -0.21(-3.03%)
Apr 27, 2017 6.950 6.960 6.800 6.930 191,388 +0.04(+0.58%)
Apr 26, 2017 6.740 6.950 6.730 6.890 263,349 +0.12(+1.77%)
Apr 25, 2017 6.750 6.963 6.750 6.770 228,882 +0.04(+0.59%)
Apr 24, 2017 6.730 6.940 6.670 6.730 266,471 +0.03(+0.45%)
Apr 21, 2017 6.570 6.741 6.560 6.700 206,607 +0.10(+1.52%)
Apr 20, 2017 6.480 6.640 6.430 6.600 187,072 +0.20(+3.12%)
Apr 19, 2017 6.480 6.600 6.380 6.400 183,174 -0.07(-1.08%)
Apr 18, 2017 6.280 6.490 6.110 6.470 279,650 +0.12(+1.89%)
Apr 17, 2017 6.250 6.380 6.220 6.350 174,269 +0.14(+2.25%)
Apr 13, 2017 6.360 6.360 6.060 6.210 374,041 -0.16(-2.51%)
Apr 12, 2017 6.650 6.650 6.300 6.370 318,909 -0.31(-4.64%)
Apr 11, 2017 6.800 6.830 6.590 6.680 207,776 -0.19(-2.77%)
Apr 10, 2017 6.580 7.020 6.520 6.870 341,139 +0.38(+5.86%)
Apr 07, 2017 6.530 6.530 6.340 6.490 227,747 -0.05(-0.76%)
Apr 06, 2017 6.550 6.750 6.420 6.540 266,969 -0.02(-0.30%)
Apr 05, 2017 6.780 6.870 6.540 6.560 311,150 -0.09(-1.35%)
Apr 04, 2017 6.630 6.750 6.500 6.650 336,137 +0.14(+2.15%)
Apr 03, 2017 6.830 7.970 6.330 6.510 897,768 -0.36(-5.24%)
Mar 31, 2017 6.610 6.930 6.470 6.870 538,567 +0.25(+3.78%)
Mar 30, 2017 6.400 6.660 6.370 6.620 235,682 +0.28(+4.42%)
Mar 29, 2017 6.230 6.390 6.180 6.340 191,080 +0.10(+1.60%)
Mar 28, 2017 6.320 6.420 6.240 6.240 316,595 -0.13(-2.04%)
Mar 27, 2017 6.120 6.390 6.050 6.370 209,931 +0.08(+1.27%)
Mar 24, 2017 6.320 6.425 6.130 6.290 275,972 -0.02(-0.32%)
Mar 23, 2017 6.320 6.360 6.120 6.310 336,213 -0.01(-0.16%)
Mar 22, 2017 6.310 6.410 6.210 6.320 262,388 -0.01(-0.16%)
Mar 21, 2017 6.650 6.650 6.220 6.330 378,850 -0.28(-4.24%)
Mar 20, 2017 6.960 6.960 6.500 6.610 352,832 -0.34(-4.89%)
Mar 17, 2017 6.820 6.990 6.800 6.950 1,023,621 +0.01(+0.14%)
Mar 16, 2017 7.070 7.200 6.760 6.940 416,858 -0.09(-1.28%)
Mar 15, 2017 6.740 7.070 6.660 7.030 244,990 +0.37(+5.56%)
Mar 14, 2017 6.840 6.840 6.540 6.660 286,538 -0.27(-3.90%)
Mar 13, 2017 6.910 6.990 6.840 6.930 259,410 +0.01(+0.14%)
Mar 10, 2017 6.930 6.990 6.750 6.920 283,848 +0.01(+0.14%)
Mar 09, 2017 7.180 7.220 6.800 6.910 489,636 -0.27(-3.76%)
Mar 08, 2017 7.560 7.560 6.930 7.180 362,648 -0.32(-4.27%)
Mar 07, 2017 7.590 7.650 7.230 7.500 598,723 -0.17(-2.22%)
Mar 06, 2017 7.750 7.760 7.570 7.670 451,602 -0.03(-0.39%)
Mar 03, 2017 7.650 7.780 7.580 7.700 348,406 +0.05(+0.65%)
Mar 02, 2017 7.690 7.760 7.560 7.650 330,360 -0.05(-0.65%)
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.