$22.92 +0.10 (%) Roadrunner Transportation Systems Inc - NYSE

Oct. 22, 2014 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRTS historical data

Date Open High Low Close Volume
10/21/201422.5222.8522.2222.82112,781
10/20/201422.0022.3721.9622.34143,122
10/17/201422.1222.2921.8122.11159,465
10/16/201420.6822.0320.6521.80338,854
10/15/201420.5721.2420.0621.02242,060
10/14/201421.1321.5620.8520.88219,034
10/13/201420.9821.3620.7220.95187,511
10/10/201421.0421.6520.8320.97194,250
10/9/201422.1822.1821.1521.16202,366
10/8/201421.6722.2521.3722.15121,992
10/7/201422.0122.1121.7421.76171,497
10/6/201422.5222.8122.1522.16107,199
10/3/201422.8622.9722.4822.48106,832
10/2/201422.1322.7421.9022.5996,780
10/1/201422.8122.8122.0422.11245,433
9/30/201423.0723.4722.7422.79323,513
9/29/201422.8723.1922.8723.03221,354
9/26/201423.7424.0022.7223.19428,170
9/25/201424.7324.7723.0723.73584,986
9/24/201425.2225.3724.6925.1673,611
9/23/201425.4125.5625.2425.24143,509
9/22/201425.6725.6725.1425.56110,542
9/19/201426.4126.7125.4225.83440,649
9/18/201425.8726.2025.8726.1882,766
9/17/201425.4925.9525.4025.7694,678
9/16/201425.4325.7625.3425.4192,197
9/15/201425.9226.1525.5025.54139,426
9/12/201426.1726.3325.8625.97100,735
9/11/201426.0926.4025.8726.12101,384
9/10/201425.8826.2025.7126.15148,213
9/9/201426.4426.5525.8025.88107,557
9/8/201425.9126.5325.9126.52174,924
9/5/201425.8126.0825.7325.9373,277
9/4/201425.2025.9825.0925.92185,057
9/3/201425.5825.5825.0925.1677,859
9/2/201425.1925.7025.1925.45179,805
8/29/201424.9225.2324.7825.1863,660
8/28/201424.9725.2124.8924.9477,955
8/27/201425.1925.1924.9225.0070,108
8/26/201425.2625.2625.0125.1291,404
8/25/201425.4925.6225.1725.2663,450
8/22/201425.2625.4524.8825.27101,363
8/21/201425.5425.5424.9525.29120,903
8/20/201425.7625.8825.2925.51103,584
8/19/201425.8626.1725.6825.86222,518
8/18/201425.5625.6625.2025.65286,067
8/15/201425.8425.8425.0625.29162,035
8/14/201425.6325.6925.2725.55124,241
8/13/201425.5225.8925.2925.58145,045
8/12/201424.7925.4324.7925.32207,098
8/11/201425.0025.3824.7824.84198,248
8/8/201424.6524.9524.6224.93105,872
8/7/201424.7424.9824.5924.61147,788
8/6/201424.1324.9024.0924.61160,809
8/5/201424.5524.9824.1424.36169,298
8/4/201424.6524.7224.2724.65246,031
8/1/201424.9325.1924.4724.51325,284
7/31/201426.1726.1723.5625.141,491,446
7/30/201427.5127.9627.2027.60465,607
7/29/201426.6626.9426.5326.55187,086
7/28/201427.1927.3126.6426.65230,786
7/25/201427.6527.7427.1927.23148,723
7/24/201428.2828.3927.7927.86117,782
7/23/201428.2128.6128.0228.31149,626
7/22/201427.7828.3027.7828.22137,151
7/21/201427.4727.7727.3827.69118,777
7/18/201427.4827.7527.3427.6892,996
7/17/201427.5627.9627.5027.56184,813
7/16/201427.7828.0027.5327.82143,870
7/15/201427.1427.8026.9527.74172,595
7/14/201427.1527.4827.0027.07165,536
7/11/201427.2227.3126.9026.91162,896
7/10/201427.2527.4827.1127.28147,494
7/9/201428.0628.2527.6727.72153,844
7/8/201428.4428.4427.7028.00250,289
7/7/201428.8528.8528.2728.52169,411
7/3/201428.1928.6728.1328.5876,098
7/2/201428.3728.6628.0928.15121,331
7/1/201428.2629.0228.2628.44286,270
6/30/201428.0128.3027.6628.10314,891
6/27/201427.4028.5127.4028.001,050,603
6/26/201427.9027.9227.4727.51232,458
6/25/201428.1628.3727.6727.95174,263
6/24/201428.1528.8028.1128.32192,600
6/23/201428.5228.5428.1528.26156,907
6/20/201428.3528.7928.3428.55411,849
6/19/201428.7628.8228.2328.47200,881
6/18/201427.9828.6627.9028.63218,221
6/17/201427.6628.0427.6127.98273,427
6/16/201427.4827.9827.3827.79189,650
6/13/201427.1027.5626.7627.43259,551
6/12/201427.2727.3426.6927.04265,404
6/11/201427.3827.4827.2127.3582,870
6/10/201427.6227.6227.1827.48145,259
6/9/201427.5327.9427.3427.72131,653
6/6/201427.3027.8827.1027.58268,283
6/5/201426.1327.5026.1327.14316,971
6/4/201425.6426.1025.4726.01124,911
6/3/201426.0626.1025.6625.71157,947
6/2/201426.1126.3525.6426.19233,403
  • Showing 1-100 of 1,119 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center