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 31, 2020 2.860 2.890 2.370 2.550 439,189 -0.20(-7.27%)
Mar 30, 2020 4.500 4.520 2.740 2.750 887,906 -1.80(-39.56%)
Mar 27, 2020 6.240 6.240 4.220 4.550 386,800 -2.38(-34.34%)
Mar 26, 2020 6.900 7.210 6.800 6.930 21,166 +0.04(+0.58%)
Mar 25, 2020 6.600 7.790 6.460 6.890 39,900 +0.29(+4.39%)
Mar 24, 2020 6.730 6.750 6.260 6.600 23,548 -0.06(-0.90%)
Mar 23, 2020 7.000 7.120 6.460 6.660 14,680 -0.34(-4.86%)
Mar 20, 2020 6.920 7.180 6.260 7.000 68,100 +0.07(+1.01%)
Mar 19, 2020 6.950 7.110 6.590 6.930 38,636 +0.30(+4.52%)
Mar 18, 2020 6.770 7.000 6.500 6.630 36,563 -0.32(-4.60%)
Mar 17, 2020 6.560 7.150 6.500 6.950 34,917 +0.44(+6.76%)
Mar 16, 2020 6.880 7.114 6.390 6.510 41,615 -0.74(-10.21%)
Mar 13, 2020 6.900 7.615 6.555 7.250 72,100 +0.54(+8.05%)
Mar 12, 2020 6.750 7.067 6.632 6.710 64,937 -0.20(-2.89%)
Mar 11, 2020 6.840 6.970 6.750 6.910 13,608 -0.08(-1.14%)
Mar 10, 2020 7.300 7.340 6.750 6.990 24,776 -0.18(-2.51%)
Mar 09, 2020 7.000 7.260 6.820 7.170 31,896 -0.12(-1.65%)
Mar 06, 2020 7.310 7.440 7.110 7.290 18,000 -0.23(-3.06%)
Mar 05, 2020 7.720 7.720 7.220 7.520 7,713 -0.34(-4.33%)
Mar 04, 2020 7.470 7.998 7.240 7.860 19,635 +0.44(+5.93%)
Mar 03, 2020 6.920 7.450 6.880 7.420 18,275 +0.24(+3.34%)
Mar 02, 2020 7.230 7.230 6.970 7.180 15,312 -0.21(-2.84%)
Feb 28, 2020 7.250 7.400 6.826 7.390 22,800 +0.00(+0.00%)
Feb 27, 2020 6.820 7.670 6.780 7.390 22,230 +0.39(+5.57%)
Feb 26, 2020 6.880 7.060 6.810 7.000 18,332 +0.13(+1.89%)
Feb 25, 2020 7.200 7.200 6.650 6.870 16,419 -0.23(-3.24%)
Feb 24, 2020 6.770 7.160 6.690 7.100 12,643 -0.11(-1.53%)
Feb 21, 2020 6.970 7.330 6.970 7.210 12,300 +0.21(+3.00%)
Feb 20, 2020 7.050 7.200 6.880 7.000 20,241 -0.07(-0.99%)
Feb 19, 2020 7.100 7.170 7.060 7.070 9,063 -0.03(-0.42%)
Feb 18, 2020 7.130 7.270 7.050 7.100 26,229 -0.10(-1.39%)
Feb 14, 2020 7.540 7.540 7.150 7.200 13,000 -0.36(-4.76%)
Feb 13, 2020 7.540 7.630 7.373 7.560 8,743 -0.01(-0.13%)
Feb 12, 2020 7.540 7.890 7.540 7.570 9,022 +0.01(+0.13%)
Feb 11, 2020 7.600 7.710 7.520 7.560 11,575 +0.00(+0.00%)
Feb 10, 2020 7.910 8.036 7.510 7.560 14,510 -0.26(-3.32%)
Feb 07, 2020 8.240 8.265 7.820 7.820 26,900 -0.45(-5.44%)
Feb 06, 2020 8.500 8.570 8.270 8.270 9,481 -0.23(-2.71%)
Feb 05, 2020 8.880 8.880 8.450 8.500 29,796 -0.37(-4.17%)
Feb 04, 2020 8.570 8.930 8.550 8.870 18,333 +0.37(+4.35%)
Feb 03, 2020 10.06 10.06 8.440 8.500 31,332 -1.47(-14.74%)
Jan 31, 2020 10.37 10.37 9.470 9.970 67,500 -0.40(-3.86%)
Jan 30, 2020 8.870 10.44 8.870 10.37 92,693 +1.31(+14.46%)
Jan 29, 2020 6.660 9.250 6.660 9.060 206,206 +2.65(+41.34%)
Jan 28, 2020 6.200 6.510 6.020 6.410 29,378 +0.29(+4.74%)
Jan 27, 2020 6.450 6.750 6.090 6.120 52,025 -0.38(-5.85%)
Jan 24, 2020 7.000 7.130 6.455 6.500 32,800 -0.45(-6.47%)
Jan 23, 2020 7.030 7.090 6.900 6.950 78,500 -0.10(-1.42%)
Jan 22, 2020 7.800 7.800 7.030 7.050 57,100 -0.74(-9.50%)
Jan 21, 2020 8.050 8.050 7.770 7.790 35,310 -0.20(-2.50%)
Jan 17, 2020 8.060 8.070 7.840 7.990 29,900 -0.14(-1.72%)
Jan 16, 2020 8.100 8.200 8.020 8.130 8,211 +0.11(+1.37%)
Jan 15, 2020 8.270 8.270 7.900 8.020 9,056 -0.24(-2.91%)
Jan 14, 2020 7.950 8.420 7.950 8.260 27,172 +0.31(+3.90%)
Jan 13, 2020 8.000 8.190 7.950 7.950 13,605 -0.05(-0.62%)
Jan 10, 2020 8.200 8.200 7.900 8.000 14,300 -0.10(-1.23%)
Jan 09, 2020 8.170 8.210 8.000 8.100 14,174 -0.03(-0.37%)
Jan 08, 2020 7.930 8.260 7.930 8.130 20,187 +0.25(+3.17%)
Jan 07, 2020 8.090 8.210 7.860 7.880 37,384 -0.21(-2.60%)
Jan 06, 2020 8.340 8.500 8.090 8.090 10,922 -0.29(-3.46%)
Jan 03, 2020 8.710 8.800 8.300 8.380 13,000 -0.43(-4.88%)
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.