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 (%)
Nov 30, 2012 18.17 18.17 17.80 18.01 73,948 -0.11(-0.61%)
Nov 29, 2012 18.25 18.34 17.93 18.12 35,359 +0.01(+0.06%)
Nov 28, 2012 17.88 18.15 17.87 18.11 63,421 +0.11(+0.61%)
Nov 27, 2012 18.22 18.44 17.91 18.00 113,022 -0.30(-1.64%)
Nov 26, 2012 17.83 18.41 17.83 18.30 165,785 +0.36(+2.01%)
Nov 23, 2012 17.80 18.00 17.62 17.94 38,210 +0.24(+1.36%)
Nov 21, 2012 17.85 17.85 17.47 17.70 86,172 -0.11(-0.62%)
Nov 20, 2012 17.85 17.91 17.73 17.81 100,307 -0.12(-0.67%)
Nov 19, 2012 17.63 17.95 17.34 17.93 56,969 +0.45(+2.57%)
Nov 16, 2012 17.03 17.60 17.01 17.48 94,758 +0.40(+2.34%)
Nov 15, 2012 16.82 17.10 16.75 17.08 54,795 +0.22(+1.30%)
Nov 14, 2012 16.75 16.89 16.64 16.86 67,716 +0.22(+1.32%)
Nov 13, 2012 17.06 17.18 16.51 16.64 48,278 -0.56(-3.26%)
Nov 12, 2012 15.36 17.25 15.36 17.20 53,494 +1.86(+12.13%)
Nov 09, 2012 15.36 15.53 15.00 15.34 26,105 -0.14(-0.90%)
Nov 08, 2012 15.74 15.90 15.42 15.48 48,805 -0.34(-2.15%)
Nov 07, 2012 16.68 16.69 15.75 15.82 39,108 -1.09(-6.45%)
Nov 06, 2012 16.37 16.96 16.37 16.91 29,589 +0.33(+1.99%)
Nov 05, 2012 16.84 16.96 16.46 16.58 38,256 -0.26(-1.54%)
Nov 02, 2012 17.12 17.15 16.84 16.84 78,568 -0.28(-1.64%)
Nov 01, 2012 17.36 17.38 16.98 17.12 81,689 -0.31(-1.78%)
Oct 31, 2012 16.50 17.49 16.50 17.43 100,470 +0.52(+3.08%)
Oct 26, 2012 17.53 16.91 16.91 16.91 105,900 -0.64(-3.65%)
Oct 25, 2012 17.70 17.75 17.35 17.55 46,234 -0.05(-0.28%)
Oct 24, 2012 17.51 17.62 17.38 17.60 21,558 +0.11(+0.63%)
Oct 23, 2012 17.09 17.49 17.05 17.49 21,070 +0.44(+2.58%)
Oct 19, 2012 17.41 17.54 16.92 17.05 52,888 -0.52(-2.96%)
Oct 18, 2012 17.84 17.87 17.56 17.57 56,295 -0.30(-1.68%)
Oct 17, 2012 17.75 18.04 17.75 17.87 53,687 +0.09(+0.51%)
Oct 16, 2012 17.80 18.08 17.69 17.78 37,210 +0.10(+0.57%)
Oct 15, 2012 17.76 17.80 17.56 17.68 35,771 -0.02(-0.11%)
Oct 12, 2012 17.51 17.78 17.51 17.70 39,032 +0.19(+1.09%)
Oct 11, 2012 17.76 18.02 17.41 17.51 48,658 -0.19(-1.07%)
Oct 10, 2012 17.55 17.74 17.41 17.70 40,999 +0.24(+1.37%)
Oct 09, 2012 17.05 17.60 16.90 17.46 89,351 +0.47(+2.77%)
Oct 08, 2012 16.77 17.19 16.63 16.99 49,606 +0.16(+0.95%)
Oct 05, 2012 16.94 16.94 16.70 16.83 62,803 -0.02(-0.12%)
Oct 04, 2012 16.39 16.90 16.36 16.85 84,175 +0.50(+3.06%)
Oct 03, 2012 15.97 16.37 15.83 16.35 225,797 +0.42(+2.64%)
Oct 02, 2012 16.12 16.12 15.77 15.93 49,332 -0.19(-1.18%)
Oct 01, 2012 16.22 16.27 16.04 16.12 113,064 -0.06(-0.37%)
Sep 28, 2012 16.26 16.28 16.00 16.18 44,563 -0.14(-0.86%)
Sep 27, 2012 16.17 16.37 16.15 16.32 51,866 +0.18(+1.12%)
Sep 26, 2012 16.32 16.34 16.05 16.14 38,542 -0.18(-1.10%)
Sep 25, 2012 16.91 17.04 16.31 16.32 63,198 -0.54(-3.20%)
Sep 24, 2012 16.63 16.93 16.52 16.86 59,944 +0.17(+1.02%)
Sep 21, 2012 17.78 17.84 16.64 16.69 161,358 -0.92(-5.22%)
Sep 20, 2012 18.11 18.11 17.59 17.61 37,592 -0.65(-3.56%)
Sep 19, 2012 18.07 18.42 18.07 18.26 29,057 +0.18(+1.00%)
Sep 18, 2012 18.34 18.35 17.77 18.08 67,395 -0.34(-1.85%)
Sep 17, 2012 18.77 18.77 18.34 18.42 31,972 -0.41(-2.18%)
Sep 14, 2012 18.85 18.99 18.79 18.83 175,338 +0.00(+0.00%)
Sep 13, 2012 18.96 19.01 18.75 18.83 250,356 -0.29(-1.52%)
Sep 12, 2012 18.30 19.13 18.30 19.12 84,480 +0.76(+4.14%)
Sep 11, 2012 18.31 18.38 18.25 18.36 295,448 -0.05(-0.27%)
Sep 10, 2012 17.93 18.43 17.91 18.41 146,841 +0.50(+2.79%)
Sep 07, 2012 17.93 17.95 17.80 17.91 221,862 +0.06(+0.34%)
Sep 06, 2012 17.87 17.89 17.62 17.85 140,851 +0.06(+0.34%)
Sep 05, 2012 17.58 17.83 17.46 17.79 122,984 +0.23(+1.31%)
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.