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 (%)
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%)
Feb 02, 2015 20.32 20.87 20.20 20.86 243,955 +0.54(+2.66%)
Jan 30, 2015 21.04 21.04 20.26 20.32 301,778 -0.94(-4.42%)
Jan 29, 2015 21.43 21.51 21.04 21.26 130,437 -0.17(-0.79%)
Jan 28, 2015 22.48 22.48 21.38 21.43 218,051 -0.78(-3.51%)
Jan 27, 2015 22.10 22.27 21.80 22.21 133,812 -0.08(-0.36%)
Jan 26, 2015 22.11 22.29 21.92 22.29 176,518 +0.20(+0.91%)
Jan 23, 2015 22.00 22.24 21.74 22.09 183,144 -0.02(-0.09%)
Jan 22, 2015 21.55 22.11 21.44 22.11 211,858 +0.70(+3.27%)
Jan 21, 2015 21.78 21.99 21.30 21.41 170,566 -0.36(-1.65%)
Jan 20, 2015 22.10 22.10 21.30 21.77 286,961 -0.17(-0.77%)
Jan 16, 2015 21.08 21.97 21.08 21.94 195,852 +0.78(+3.69%)
Jan 15, 2015 22.21 22.47 21.05 21.16 346,145 -0.99(-4.47%)
Jan 14, 2015 23.49 23.60 22.11 22.15 399,006 -1.67(-7.01%)
Jan 13, 2015 24.03 24.21 23.43 23.82 588,488 -0.08(-0.33%)
Jan 12, 2015 22.34 24.15 22.34 23.90 650,562 +1.56(+6.98%)
Jan 09, 2015 22.55 22.98 21.94 22.34 526,203 +0.89(+4.15%)
Jan 08, 2015 21.46 21.60 21.19 21.45 317,539 +0.24(+1.13%)
Jan 07, 2015 21.67 21.80 21.08 21.21 173,740 -0.29(-1.35%)
Jan 06, 2015 22.00 22.05 21.03 21.50 226,199 -0.43(-1.96%)
Jan 05, 2015 22.95 22.95 21.82 21.93 268,588 -1.04(-4.53%)
Jan 02, 2015 23.53 23.53 22.43 22.97 262,325 -0.38(-1.63%)
Dec 31, 2014 23.56 23.35 23.35 23.35 179,000 -0.07(-0.30%)
Dec 30, 2014 23.32 23.57 23.03 23.42 150,773 +0.03(+0.13%)
Dec 29, 2014 23.63 23.89 23.36 23.39 217,677 -0.22(-0.93%)
Dec 26, 2014 23.10 23.77 23.01 23.61 157,717 +0.52(+2.25%)
Dec 24, 2014 23.10 23.09 23.09 23.09 92,800 +0.04(+0.17%)
Dec 23, 2014 22.47 23.11 22.43 23.05 202,138 +0.60(+2.67%)
Dec 22, 2014 22.52 22.52 22.20 22.45 232,402 -0.05(-0.22%)
Dec 19, 2014 22.40 22.54 22.08 22.50 597,320 +0.09(+0.40%)
Dec 18, 2014 22.10 22.58 22.06 22.41 271,002 +0.57(+2.61%)
Dec 17, 2014 21.98 22.06 21.21 21.84 280,484 -0.02(-0.09%)
Dec 16, 2014 22.11 22.24 21.76 21.86 327,174 -0.23(-1.04%)
Dec 15, 2014 21.88 22.26 21.75 22.09 311,651 +0.40(+1.84%)
Dec 12, 2014 20.54 21.80 20.54 21.69 669,848 +0.96(+4.63%)
Dec 11, 2014 20.42 20.91 20.39 20.73 416,430 +0.36(+1.77%)
Dec 10, 2014 21.53 21.65 20.33 20.37 557,069 -1.14(-5.30%)
Dec 09, 2014 21.57 21.69 21.32 21.51 251,504 -0.30(-1.38%)
Dec 08, 2014 22.22 22.22 21.80 21.81 145,394 -0.37(-1.67%)
Dec 05, 2014 22.31 22.55 22.08 22.18 126,315 -0.14(-0.63%)
Dec 04, 2014 22.28 22.34 21.76 22.32 149,551 +0.07(+0.31%)
Dec 03, 2014 22.25 22.44 21.78 22.25 255,639 -0.02(-0.09%)
Dec 02, 2014 22.14 22.49 22.14 22.27 263,511 +0.25(+1.14%)
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.