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 (%)
Apr 30, 2015 25.00 25.39 24.17 24.47 393,146 +0.17(+0.70%)
Apr 29, 2015 25.13 25.13 24.26 24.30 181,625 -0.92(-3.65%)
Apr 28, 2015 24.88 25.30 24.66 25.22 196,162 +0.37(+1.49%)
Apr 27, 2015 25.15 25.38 24.68 24.85 151,494 -0.37(-1.47%)
Apr 24, 2015 25.32 25.32 24.94 25.22 78,334 -0.06(-0.24%)
Apr 23, 2015 24.95 25.52 24.85 25.28 70,373 +0.21(+0.84%)
Apr 22, 2015 25.33 25.35 24.83 25.07 65,150 -0.25(-0.99%)
Apr 21, 2015 25.53 25.53 24.94 25.32 105,819 -0.14(-0.55%)
Apr 20, 2015 24.73 25.70 24.73 25.46 236,792 +0.86(+3.50%)
Apr 17, 2015 24.55 24.66 23.88 24.60 180,980 -0.11(-0.45%)
Apr 16, 2015 24.87 25.06 24.68 24.71 79,577 -0.20(-0.80%)
Apr 15, 2015 24.64 25.03 24.42 24.91 108,186 +0.41(+1.67%)
Apr 14, 2015 24.34 24.66 24.12 24.50 215,715 +0.08(+0.33%)
Apr 13, 2015 24.34 24.66 24.22 24.42 201,412 +0.03(+0.12%)
Apr 10, 2015 24.44 24.47 24.27 24.39 179,782 +0.07(+0.29%)
Apr 09, 2015 24.00 24.34 23.76 24.32 149,485 +0.32(+1.33%)
Apr 08, 2015 24.18 24.31 23.43 24.00 215,572 -0.19(-0.79%)
Apr 07, 2015 24.50 24.69 24.15 24.19 99,717 -0.17(-0.70%)
Apr 06, 2015 24.02 24.57 24.02 24.36 157,555 +0.21(+0.87%)
Apr 02, 2015 24.89 24.15 24.15 24.15 196,400 -0.74(-2.97%)
Apr 01, 2015 25.17 25.18 24.44 24.89 214,726 -0.38(-1.50%)
Mar 31, 2015 25.06 25.36 25.06 25.27 190,809 +0.08(+0.32%)
Mar 30, 2015 25.31 25.36 25.10 25.19 168,727 -0.06(-0.24%)
Mar 27, 2015 25.68 25.91 25.07 25.25 207,649 -0.47(-1.83%)
Mar 26, 2015 25.52 25.76 25.34 25.72 127,945 +0.07(+0.27%)
Mar 25, 2015 26.17 26.32 25.64 25.65 140,846 -0.46(-1.76%)
Mar 24, 2015 26.19 26.35 26.05 26.11 130,407 -0.12(-0.46%)
Mar 23, 2015 26.27 26.48 26.16 26.23 218,317 -0.08(-0.30%)
Mar 20, 2015 26.50 26.50 25.93 26.31 384,054 -0.02(-0.08%)
Mar 19, 2015 26.47 26.73 26.23 26.33 103,466 -0.11(-0.42%)
Mar 18, 2015 26.00 26.47 25.70 26.44 181,464 +0.23(+0.88%)
Mar 17, 2015 25.59 26.24 25.50 26.21 328,462 +0.48(+1.87%)
Mar 16, 2015 25.99 25.99 25.64 25.73 130,468 -0.09(-0.35%)
Mar 13, 2015 25.87 26.00 25.51 25.82 274,865 -0.06(-0.23%)
Mar 12, 2015 25.64 25.98 25.45 25.88 79,598 +0.41(+1.61%)
Mar 11, 2015 25.00 25.53 24.93 25.47 174,176 +0.54(+2.17%)
Mar 10, 2015 25.18 25.27 24.78 24.93 178,091 -0.57(-2.24%)
Mar 09, 2015 25.36 25.59 25.34 25.50 80,789 +0.11(+0.43%)
Mar 06, 2015 25.38 25.63 25.32 25.39 167,955 -0.10(-0.39%)
Mar 05, 2015 24.96 25.58 24.56 25.49 181,045 +0.51(+2.04%)
Mar 04, 2015 24.99 25.09 24.69 24.98 103,277 -0.11(-0.44%)
Mar 03, 2015 25.75 25.77 25.01 25.09 157,583 -0.65(-2.53%)
Mar 02, 2015 25.68 25.97 25.59 25.74 281,622 +0.07(+0.27%)
Feb 27, 2015 25.37 26.00 25.25 25.67 207,259 +0.24(+0.94%)
Feb 26, 2015 25.20 25.49 25.09 25.43 119,201 +0.23(+0.91%)
Feb 25, 2015 25.06 25.36 25.03 25.20 141,522 +0.12(+0.48%)
Feb 24, 2015 24.84 25.22 24.84 25.08 171,601 +0.26(+1.05%)
Feb 23, 2015 24.91 24.91 24.51 24.82 128,547 -0.09(-0.36%)
Feb 20, 2015 24.94 25.03 24.50 24.91 130,942 -0.08(-0.32%)
Feb 19, 2015 25.30 25.55 24.95 24.99 115,010 -0.27(-1.07%)
Feb 18, 2015 24.87 25.72 24.81 25.26 130,883 +0.25(+1.00%)
Feb 17, 2015 25.41 25.41 24.98 25.01 178,409 -0.40(-1.57%)
Feb 13, 2015 25.40 25.41 25.41 25.41 153,900 +0.02(+0.08%)
Feb 12, 2015 25.23 25.45 24.89 25.39 303,050 +0.42(+1.68%)
Feb 11, 2015 23.75 25.04 23.68 24.97 276,795 +1.31(+5.54%)
Feb 10, 2015 23.89 23.89 23.48 23.66 193,453 +0.01(+0.04%)
Feb 09, 2015 23.61 23.84 23.43 23.65 136,322 +0.02(+0.08%)
Feb 06, 2015 23.62 23.72 23.32 23.63 256,488 +0.14(+0.60%)
Feb 05, 2015 22.56 24.17 22.54 23.49 498,140 +1.69(+7.75%)
Feb 04, 2015 21.88 21.92 21.54 21.80 203,544 -0.15(-0.68%)
Feb 03, 2015 20.88 22.00 20.87 21.95 336,939 +1.09(+5.23%)
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.