$22.51 -0.13 (%) Roadrunner Transportation Systems Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRTS historical data

Date Open High Low Close Volume
11/28/201422.8322.8322.4422.5188,475
11/26/201422.8323.0022.2822.64169,968
11/25/201423.8823.8822.7322.76269,262
11/24/201422.7823.9622.7823.87687,306
11/21/201422.8123.0222.4822.80151,704
11/20/201422.5422.6122.3722.54143,977
11/19/201422.2722.7822.0222.72191,751
11/18/201422.0522.4521.9922.3297,553
11/17/201422.2822.3021.7722.09130,807
11/14/201422.5222.6422.1322.28165,567
11/13/201422.9522.9522.3022.55116,755
11/12/201422.2022.8921.9222.82270,287
11/11/201422.9522.9522.1322.25231,669
11/10/201422.3723.0822.2722.90327,796
11/7/201422.2022.6821.8922.39266,159
11/6/201421.7622.2721.4522.20272,118
11/5/201421.7322.1421.6221.81414,185
11/4/201420.8321.8120.6821.55377,028
11/3/201420.6021.0720.5320.83363,455
10/31/201420.2520.7319.5720.61626,022
10/30/201421.8321.8319.8219.89808,126
10/29/201423.0823.3821.9822.00298,199
10/28/201422.5623.1322.3323.03184,731
10/27/201421.9722.5921.7922.37137,746
10/24/201422.7222.7222.0622.12218,220
10/23/201422.6823.0022.4422.63128,549
10/22/201422.9322.9622.3422.39173,687
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
  • Showing 1-100 of 1,146 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center