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 24, 2011 14.90 15.05 14.66 14.76 109,393 -0.13(-0.87%)
May 23, 2011 14.88 14.95 14.50 14.89 60,782 -0.17(-1.13%)
May 20, 2011 15.14 15.22 14.92 15.06 95,620 -0.16(-1.05%)
May 19, 2011 15.05 15.30 14.82 15.22 76,390 +0.23(+1.53%)
May 18, 2011 14.51 15.03 14.41 14.99 61,680 +0.46(+3.17%)
May 17, 2011 14.69 14.77 14.47 14.53 123,455 -0.22(-1.49%)
May 16, 2011 15.00 15.04 14.70 14.75 89,654 -0.33(-2.19%)
May 13, 2011 15.06 15.20 14.92 15.08 54,659 +0.05(+0.33%)
May 12, 2011 14.86 15.11 14.79 15.03 39,538 +0.14(+0.94%)
May 11, 2011 15.16 15.18 14.80 14.89 52,974 -0.28(-1.85%)
May 10, 2011 15.04 15.20 15.02 15.17 44,477 +0.23(+1.54%)
May 09, 2011 14.98 15.04 14.78 14.94 58,052 -0.05(-0.33%)
May 06, 2011 14.60 15.02 14.55 14.99 81,056 +0.52(+3.59%)
May 05, 2011 15.70 15.70 13.34 14.47 659,543 +1.15(+8.63%)
May 04, 2011 13.69 13.74 13.22 13.32 200,679 -0.40(-2.92%)
May 03, 2011 13.99 13.99 13.63 13.72 169,880 -0.25(-1.79%)
May 02, 2011 13.98 14.00 13.97 13.97 239,504 -0.12(-0.85%)
Apr 29, 2011 14.02 14.20 13.94 14.09 287,712 +0.09(+0.64%)
Apr 28, 2011 13.75 14.13 13.71 14.00 53,896 +0.23(+1.67%)
Apr 27, 2011 13.57 13.85 13.29 13.77 337,789 +0.19(+1.40%)
Apr 26, 2011 13.96 13.98 13.33 13.58 489,797 -0.36(-2.58%)
Apr 25, 2011 14.10 14.18 13.89 13.94 24,278 -0.16(-1.13%)
Apr 21, 2011 14.08 14.13 13.90 14.10 122,742 +0.07(+0.50%)
Apr 20, 2011 14.02 14.03 13.78 14.03 25,388 +0.20(+1.45%)
Apr 19, 2011 13.78 14.05 13.77 13.83 85,510 +0.10(+0.73%)
Apr 18, 2011 14.04 14.20 13.55 13.73 133,806 -0.49(-3.45%)
Apr 15, 2011 14.28 14.45 14.10 14.22 101,211 -0.09(-0.63%)
Apr 14, 2011 14.34 14.52 14.07 14.31 46,027 -0.10(-0.69%)
Apr 13, 2011 14.47 14.55 14.21 14.41 40,445 -0.01(-0.07%)
Apr 12, 2011 14.50 14.51 14.33 14.42 57,130 -0.10(-0.69%)
Apr 11, 2011 14.52 14.66 14.39 14.52 31,975 +0.00(+0.00%)
Apr 08, 2011 14.84 14.86 14.31 14.52 43,990 -0.26(-1.76%)
Apr 07, 2011 14.82 14.93 14.63 14.78 27,076 -0.01(-0.07%)
Apr 06, 2011 14.89 14.95 14.71 14.79 58,760 -0.06(-0.40%)
Apr 05, 2011 14.75 14.93 14.61 14.85 29,384 +0.05(+0.34%)
Apr 04, 2011 15.24 15.25 14.79 14.80 79,834 -0.39(-2.57%)
Apr 01, 2011 15.19 15.20 15.04 15.19 28,148 +0.19(+1.27%)
Mar 31, 2011 14.98 15.02 14.76 15.00 51,995 +0.02(+0.13%)
Mar 30, 2011 14.98 14.98 14.98 14.98 52,249 +0.18(+1.22%)
Mar 29, 2011 14.91 14.91 14.61 14.80 43,015 +0.02(+0.14%)
Mar 28, 2011 15.00 15.07 14.73 14.78 34,893 -0.16(-1.07%)
Mar 25, 2011 14.80 15.00 14.70 14.94 25,661 +0.22(+1.49%)
Mar 24, 2011 14.67 14.84 14.48 14.72 19,543 +0.10(+0.68%)
Mar 23, 2011 14.67 14.70 14.52 14.62 40,165 -0.10(-0.68%)
Mar 22, 2011 15.00 15.04 14.58 14.72 40,363 -0.24(-1.60%)
Mar 21, 2011 14.94 15.05 14.79 14.96 83,283 +0.17(+1.15%)
Mar 18, 2011 15.00 15.00 14.51 14.79 30,036 +0.29(+2.00%)
Mar 17, 2011 14.78 14.97 14.45 14.50 49,327 +0.06(+0.42%)
Mar 16, 2011 14.37 14.74 14.36 14.44 64,438 -0.02(-0.14%)
Mar 15, 2011 14.36 14.56 14.36 14.46 48,018 -0.07(-0.48%)
Mar 14, 2011 14.33 14.63 14.28 14.53 26,592 +0.03(+0.21%)
Mar 11, 2011 14.42 14.53 14.37 14.50 325,737 +0.03(+0.21%)
Mar 10, 2011 14.57 14.78 14.43 14.47 407,428 -0.30(-2.03%)
Mar 09, 2011 14.71 14.85 14.61 14.77 43,754 +0.06(+0.41%)
Mar 08, 2011 14.56 14.77 14.44 14.71 70,273 +0.25(+1.73%)
Mar 07, 2011 14.76 15.00 14.30 14.46 480,412 -0.32(-2.17%)
Mar 04, 2011 14.70 14.85 14.53 14.78 122,047 +0.08(+0.54%)
Mar 03, 2011 14.37 14.92 14.29 14.70 53,597 +0.48(+3.38%)
Mar 02, 2011 14.11 14.51 14.11 14.22 48,544 +0.20(+1.43%)
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.