$11.24 +1.01 (%) Roadrunner Transportation Systems Inc - NYSE

Feb. 12, 2016 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRTS historical data

Date Open High Low Close Volume
2/11/201610.1210.399.6510.23270,864
2/10/201610.3810.689.9410.41561,088
2/9/201610.1310.389.6510.29394,998
2/8/20169.9310.329.4710.27420,920
2/5/201610.1710.479.7410.09611,098
2/4/20168.5011.688.5010.432,236,312
2/3/20168.068.207.767.87550,231
2/2/20168.218.217.837.88324,451
2/1/20167.898.287.698.21534,954
1/29/20167.567.997.507.92381,616
1/28/20167.637.727.377.55220,244
1/27/20167.777.897.507.56331,082
1/26/20167.127.807.007.781,036,722
1/25/20167.237.266.966.99187,776
1/22/20166.977.386.977.25362,293
1/21/20166.657.106.586.84606,832
1/20/20167.017.026.396.67745,065
1/19/20167.187.316.957.15370,868
1/15/20166.817.176.707.11322,793
1/14/20166.807.166.457.07294,331
1/13/20166.907.146.506.75832,310
1/12/20168.938.937.147.49787,181
1/11/20168.999.028.808.96309,365
1/8/20169.159.178.978.99384,781
1/7/20169.029.308.829.07308,661
1/6/20169.539.609.279.29186,710
1/5/20169.669.739.389.70288,061
1/4/20169.259.609.189.57353,596
12/31/20159.399.589.309.43209,590
12/30/20159.319.509.299.37164,389
12/29/20159.309.479.239.39226,345
12/28/20159.649.659.239.32238,484
12/24/20159.629.829.629.69101,621
12/23/20159.499.719.459.60268,048
12/22/20159.509.629.369.45310,613
12/21/20159.389.819.369.51274,335
12/18/20159.749.789.039.37944,463
12/17/20159.9910.119.839.86344,871
12/16/20159.6510.089.659.95418,549
12/15/20159.679.919.499.63361,379
12/14/20159.869.869.479.65382,776
12/11/201510.1910.209.689.83236,638
12/10/201510.0410.5410.0410.38405,966
12/9/201510.1010.439.9410.06204,707
12/8/201510.4110.4510.0210.15283,963
12/7/201510.7110.8810.4810.53245,099
12/4/201510.8610.8810.5910.64236,297
12/3/201511.2411.3010.6810.88464,706
12/2/201511.1911.2910.9211.23457,394
12/1/201511.1011.2410.9711.20608,067
11/30/201510.8811.2210.8711.02521,248
11/27/201510.9410.9710.8510.8784,702
11/25/201510.7210.9610.6610.93266,960
11/24/201510.7510.8710.5010.72477,982
11/23/201510.5810.6810.3410.50232,339
11/20/201510.7811.0010.3210.49314,877
11/19/201510.5810.8310.5110.68297,309
11/18/201510.3010.6110.2110.61223,612
11/17/201510.2010.5510.0910.19234,762
11/16/201510.4710.5810.0010.20421,133
11/13/201510.4810.6910.3710.48158,734
11/12/201510.7910.8510.4710.51214,836
11/11/201511.0011.0410.6910.79157,773
11/10/201510.9811.1110.7910.97271,221
11/9/201511.0511.0910.8011.00388,613
11/6/201510.7511.3410.7511.04552,468
11/5/201510.7910.9310.3910.76738,050
11/4/201511.1511.1910.5010.79338,240
11/3/201511.2611.4410.9911.14425,879
11/2/201510.6511.5010.6511.37541,005
10/30/201510.2010.9010.2010.64677,674
10/29/20159.9310.219.7710.191,397,820
10/28/20159.3610.209.369.992,664,807
10/27/201511.2012.008.919.344,733,195
10/26/201517.7217.8817.3917.67152,255
10/23/201517.8918.0017.6517.80156,185
10/22/201518.2618.3717.6917.80156,587
10/21/201518.4518.7318.1918.21149,539
10/20/201518.0318.3918.0318.37298,775
10/19/201517.8518.1617.7618.04161,259
10/16/201518.2018.2817.8118.11167,600
10/15/201518.1218.3117.9018.21141,590
10/14/201517.8518.4417.8418.14136,536
10/13/201518.4118.5517.8817.91151,414
10/12/201518.9918.9918.6418.6796,324
10/9/201518.8019.2218.7519.06159,228
10/8/201518.6818.8318.5318.68154,672
10/7/201518.5618.7518.3218.60341,674
10/6/201518.6018.8818.3918.47167,033
10/5/201517.6118.6317.6118.59204,824
10/2/201516.8117.6416.5417.56503,061
10/1/201518.4518.4616.6517.03506,363
9/30/201518.7218.7218.2418.40147,159
9/29/201518.5718.7018.3618.50150,364
9/28/201518.6818.8618.5018.52136,593
9/25/201519.2219.3218.8318.85194,250
9/24/201519.1919.2118.6118.99252,216
9/23/201519.9820.0519.2119.32123,467
9/22/201520.7020.9419.6919.99306,598
9/21/201521.0921.2620.7121.00148,384
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center