$8.03 -0.10 (%) Roadrunner Transportation Systems Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRTS historical data

Date Open High Low Close Volume
8/26/20168.168.247.978.03152,109
8/25/20168.178.228.098.13142,262
8/24/20168.188.318.078.23129,018
8/23/20168.248.358.198.23132,892
8/22/20168.098.197.968.16235,926
8/19/20168.068.187.938.16220,524
8/18/20167.768.137.688.11425,680
8/17/20167.807.887.637.7394,835
8/16/20167.667.847.607.80379,767
8/15/20167.727.837.697.70121,363
8/12/20167.677.747.557.66240,644
8/11/20167.607.757.527.68206,443
8/10/20167.747.757.437.52326,406
8/9/20167.807.807.607.70244,021
8/8/20167.707.887.707.77138,838
8/5/20167.417.827.407.69404,233
8/4/20167.487.587.327.34152,689
8/3/20167.197.597.197.47279,841
8/2/20167.507.547.187.19259,591
8/1/20167.577.657.437.53234,391
7/29/20167.257.677.217.57383,233
7/28/20167.337.486.867.271,512,502
7/27/20168.879.008.748.99309,030
7/26/20168.618.928.618.87160,537
7/25/20168.768.988.558.57351,595
7/22/20168.798.998.668.80254,201
7/21/20168.678.958.678.85479,090
7/20/20168.849.008.688.76225,944
7/19/20168.879.038.838.83224,776
7/18/20168.808.968.718.93224,259
7/15/20168.758.878.628.87209,153
7/14/20169.159.158.708.71229,924
7/13/20168.568.838.368.79289,802
7/12/20168.508.728.438.51738,070
7/11/20168.338.488.268.41272,332
7/8/20167.978.367.908.31246,995
7/7/20167.637.887.597.82313,013
7/6/20167.357.647.207.63286,617
7/5/20167.717.737.317.39196,092
7/1/20167.457.917.397.79251,484
6/30/20167.457.537.067.46301,631
6/29/20167.147.556.967.43402,630
6/28/20166.937.046.786.96412,922
6/27/20167.307.306.676.82495,752
6/24/20167.347.517.207.411,047,827
6/23/20167.828.017.807.92280,099
6/22/20167.717.857.647.71332,894
6/21/20167.938.077.607.67248,456
6/20/20167.888.257.858.08233,253
6/17/20167.487.807.407.69572,093
6/16/20167.497.497.237.46210,950
6/15/20167.537.787.417.55290,235
6/14/20167.507.637.407.45269,384
6/13/20167.587.697.477.53244,439
6/10/20167.957.957.597.61304,276
6/9/20168.178.277.948.09215,097
6/8/20168.208.378.208.24232,030
6/7/20168.178.348.168.20205,385
6/6/20167.888.257.888.19311,086
6/3/20167.917.987.687.85388,686
6/2/20168.008.037.797.91305,769
6/1/20168.028.087.858.03311,606
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center