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 (%)
Mar 28, 2013 23.09 23.11 22.98 23.00 85,199 -0.03(-0.13%)
Mar 27, 2013 23.08 23.10 22.95 23.03 102,099 -0.05(-0.22%)
Mar 26, 2013 23.20 23.20 23.02 23.08 83,785 +0.04(+0.17%)
Mar 25, 2013 23.03 23.18 22.94 23.04 161,638 +0.04(+0.17%)
Mar 22, 2013 23.35 23.35 22.92 23.00 64,525 -0.21(-0.90%)
Mar 21, 2013 23.59 23.64 23.16 23.21 50,964 -0.44(-1.86%)
Mar 20, 2013 23.65 23.71 23.55 23.65 117,657 +0.12(+0.51%)
Mar 19, 2013 23.37 23.59 23.35 23.53 207,584 +0.21(+0.90%)
Mar 18, 2013 23.16 23.40 23.16 23.32 162,911 -0.10(-0.43%)
Mar 15, 2013 23.40 23.52 23.29 23.42 247,881 +0.07(+0.30%)
Mar 14, 2013 23.24 23.35 23.14 23.35 118,485 +0.12(+0.52%)
Mar 13, 2013 23.01 23.28 22.95 23.23 117,766 +0.30(+1.31%)
Mar 12, 2013 23.11 23.12 22.79 22.93 76,884 -0.29(-1.25%)
Mar 11, 2013 23.36 23.44 23.06 23.22 26,699 -0.26(-1.11%)
Mar 08, 2013 23.65 23.65 23.40 23.48 35,098 +0.08(+0.34%)
Mar 07, 2013 23.22 23.42 23.19 23.40 140,626 +0.25(+1.08%)
Mar 06, 2013 23.17 23.34 23.09 23.15 102,300 -0.02(-0.09%)
Mar 05, 2013 22.86 23.23 22.81 23.17 113,943 +0.52(+2.30%)
Mar 04, 2013 22.53 22.85 22.48 22.65 108,312 +0.12(+0.53%)
Mar 01, 2013 22.56 22.64 22.42 22.53 152,346 -0.25(-1.10%)
Feb 28, 2013 22.28 22.81 22.28 22.78 230,897 +0.42(+1.88%)
Feb 27, 2013 22.08 22.46 22.08 22.36 58,835 +0.23(+1.04%)
Feb 26, 2013 22.13 22.32 21.79 22.13 197,415 -0.66(-2.90%)
Feb 22, 2013 22.70 22.81 22.40 22.79 54,393 +0.19(+0.84%)
Feb 21, 2013 23.26 23.26 22.44 22.60 115,137 -0.66(-2.84%)
Feb 20, 2013 23.20 23.61 22.70 23.26 1,245,481 +1.03(+4.63%)
Feb 19, 2013 21.81 22.27 21.81 22.23 156,314 +0.47(+2.16%)
Feb 15, 2013 21.61 22.13 21.47 21.76 107,688 +0.23(+1.07%)
Feb 14, 2013 21.20 21.58 21.18 21.53 185,178 +0.32(+1.51%)
Feb 13, 2013 21.98 22.03 20.85 21.21 619,669 -0.76(-3.46%)
Feb 12, 2013 21.59 22.21 21.53 21.97 154,865 +0.44(+2.04%)
Feb 11, 2013 22.09 22.25 21.42 21.53 107,132 -0.62(-2.80%)
Feb 08, 2013 21.72 22.28 21.72 22.15 160,573 +0.54(+2.50%)
Feb 07, 2013 20.30 21.62 20.30 21.61 478,352 +1.81(+9.14%)
Feb 06, 2013 19.38 20.22 19.38 19.80 276,015 +0.35(+1.80%)
Feb 04, 2013 19.66 19.88 19.20 19.45 49,272 -0.38(-1.92%)
Feb 01, 2013 20.20 20.20 19.64 19.83 84,086 -0.28(-1.39%)
Jan 31, 2013 19.28 20.52 19.28 20.11 131,158 +0.84(+4.36%)
Jan 30, 2013 19.36 19.42 18.96 19.27 116,956 -0.09(-0.46%)
Jan 29, 2013 19.58 19.63 19.28 19.36 100,783 -0.18(-0.92%)
Jan 28, 2013 19.25 19.66 19.13 19.54 92,854 +0.28(+1.45%)
Jan 25, 2013 18.97 19.30 18.86 19.26 99,899 +0.32(+1.69%)
Jan 24, 2013 18.71 18.96 18.62 18.94 35,020 +0.26(+1.39%)
Jan 23, 2013 19.06 19.07 18.36 18.68 50,137 -0.35(-1.84%)
Jan 22, 2013 18.71 19.05 18.60 19.03 55,290 +0.27(+1.44%)
Jan 18, 2013 18.97 18.97 18.68 18.76 36,015 -0.27(-1.42%)
Jan 17, 2013 19.24 19.24 18.96 19.03 132,745 -0.05(-0.26%)
Jan 16, 2013 19.12 19.15 18.87 19.08 50,306 -0.06(-0.31%)
Jan 15, 2013 18.50 19.41 18.39 19.14 232,054 +0.53(+2.85%)
Jan 14, 2013 18.19 18.63 18.00 18.61 88,383 +0.41(+2.25%)
Jan 11, 2013 18.27 18.34 18.12 18.20 32,444 -0.04(-0.22%)
Jan 10, 2013 18.29 18.40 18.10 18.24 75,344 -0.02(-0.11%)
Jan 09, 2013 18.30 18.30 18.13 18.26 109,604 +0.09(+0.50%)
Jan 08, 2013 17.73 18.20 17.63 18.17 79,027 +0.36(+2.02%)
Jan 07, 2013 17.77 17.90 17.69 17.81 102,575 -0.09(-0.50%)
Jan 04, 2013 18.09 18.09 17.80 17.90 29,212 -0.07(-0.39%)
Jan 03, 2013 18.41 18.41 17.94 17.97 276,636 -0.39(-2.12%)
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.