$8.05 +0.05 (%) Roadrunner Transportation Systems Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRTS historical data

Date Open High Low Close Volume
5/31/20168.018.328.018.05336,323
5/27/20167.918.147.918.00355,694
5/26/20168.068.147.867.90299,809
5/25/20167.948.067.928.00306,953
5/24/20167.788.027.687.90264,752
5/23/20167.737.967.677.68355,153
5/20/20167.607.897.607.70288,464
5/19/20167.547.667.377.53277,472
5/18/20167.717.767.557.64194,045
5/17/20167.758.067.617.74409,098
5/16/20167.908.027.767.81330,260
5/13/20168.418.447.757.79409,406
5/12/20168.278.507.838.12550,688
5/11/20168.268.358.038.21334,915
5/10/20168.218.288.098.24480,897
5/9/20168.028.247.848.11498,786
5/6/20167.398.067.328.051,588,738
5/5/20167.537.857.007.322,693,741
5/4/201610.8811.5410.2310.27487,981
5/3/201611.4211.5011.0011.45219,388
5/2/201611.9611.9611.3411.45365,029
4/29/201611.9812.4211.5911.82337,805
4/28/201612.5212.5211.9712.02230,361
4/27/201612.4512.6512.4012.58214,846
4/26/201612.2412.5212.0312.46158,284
4/25/201612.3012.4011.7012.24288,331
4/22/201612.3012.7912.3012.38201,656
4/21/201612.6212.7812.1512.21179,876
4/20/201612.5512.7812.5512.72196,823
4/19/201612.4012.6512.4012.55149,330
4/18/201612.1412.4212.0512.28152,775
4/15/201612.0712.3511.9812.20240,906
4/14/201612.4912.5011.9412.12190,625
4/13/201611.9112.7311.7512.46347,118
4/12/201611.5612.1111.5611.75252,476
4/11/201611.6811.9311.4511.55239,227
4/8/201611.5611.8511.3711.60344,615
4/7/201611.6911.8111.4011.45828,761
4/6/201612.0912.0911.3211.79185,760
4/5/201612.1112.3111.7712.04404,594
4/4/201612.4912.8212.1812.31238,865
4/1/201612.3012.4912.0012.36178,900
3/31/201612.6912.8312.2512.46435,420
3/30/201612.8813.0212.7212.72171,017
3/29/201612.1313.0011.9612.83220,290
3/28/201612.4812.5911.9412.21371,212
3/24/201612.5112.6712.1012.59295,651
3/23/201613.0813.0812.5912.59247,609
3/22/201613.1413.2712.6413.13177,115
3/21/201613.4513.6512.8813.26272,066
3/18/201612.8813.6712.6113.52622,370
3/17/201612.5612.9012.3612.82256,931
3/16/201611.8812.6311.7712.52273,410
3/15/201612.2212.2211.7911.88356,503
3/14/201612.3212.5212.0512.26264,134
3/11/201612.1912.4612.1812.34206,727
3/10/201612.0612.1611.7912.08171,877
3/9/201612.0812.4111.9412.05131,033
3/8/201612.5812.6411.9712.02334,893
3/7/201612.2812.8312.2812.67321,508
3/4/201612.0012.8411.9912.37321,861
3/3/201611.6212.2611.6212.00303,573
3/2/201611.7011.9811.5611.79203,907
3/1/201611.6912.1211.5811.84391,585
2/29/201612.0512.1511.4511.66512,247
2/26/201611.8212.4111.8211.99219,220
2/25/201611.6711.8111.0711.72380,510
2/24/201611.2711.6910.9811.68233,642
2/23/201611.7011.8411.1711.44210,677
2/22/201611.4611.9911.3011.76482,075
2/19/201611.4511.6910.9111.43332,450
2/18/201612.0212.0211.4611.52414,500
2/17/201611.6612.1411.6611.90497,512
2/16/201611.9912.9610.9311.64861,867
2/12/201610.5611.3710.5211.14395,312
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center