$10.40 +0.32 (%) Roadrunner Transportation Systems Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201610.3310.7110.2810.40605,522
12/1/201610.0310.3310.0310.08279,107
11/30/201610.0510.2510.0010.03273,525
11/29/201610.0110.119.939.95195,084
11/28/201610.1410.1710.0210.04198,024
11/25/201610.1310.1810.0810.1791,323
11/23/201610.1110.2910.0010.18313,051
11/22/201610.2210.2210.1110.16181,881
11/21/201610.3510.3510.0310.14221,292
11/18/201610.1310.169.9910.09178,824
11/17/201610.2410.2410.0010.11253,618
11/16/201610.0510.199.9310.14197,607
11/15/201610.0510.149.7510.05122,536
11/14/20169.9010.349.8610.09369,668
11/11/20168.839.778.749.71368,328
11/10/20168.909.318.789.03340,865
11/9/20168.318.788.168.68240,268
11/8/20168.088.437.888.32157,417
11/7/20167.758.207.758.10343,612
11/4/20167.547.657.427.53321,928
11/3/20167.247.726.997.50404,041
11/2/20167.457.717.397.54195,358
11/1/20167.667.667.477.52194,981
10/31/20167.547.657.507.60268,617
10/28/20167.497.607.417.51322,100
10/27/20167.647.787.527.57207,223
10/26/20167.477.747.457.57167,482
10/25/20167.707.827.497.57157,002
10/24/20167.787.897.587.75207,575
10/21/20167.667.737.497.68136,093
10/20/20167.677.877.667.75107,699
10/19/20167.627.837.627.72145,233
10/18/20167.847.847.577.58156,286
10/17/20167.627.807.577.65180,137
10/14/20167.717.957.607.65155,850
10/13/20167.647.967.517.65179,754
10/12/20167.667.857.587.75271,046
10/11/20167.837.877.547.6596,487
10/10/20167.697.927.697.87130,216
10/7/20167.877.877.547.61181,718
10/6/20167.908.067.817.84164,119
10/5/20167.868.077.847.96209,028
10/4/20167.828.057.737.75145,661
10/3/20167.917.947.747.85118,643
9/30/20167.578.067.527.98325,172
9/29/20167.647.697.477.51127,263
9/28/20167.597.657.317.58231,320
9/27/20167.457.697.457.55189,428
9/26/20167.947.947.547.55152,042
9/23/20167.988.157.857.98167,189
9/22/20168.108.117.938.02213,121
9/21/20167.998.127.797.94303,804
9/20/20168.268.287.867.86116,053
9/19/20168.258.478.148.20166,541
9/16/20168.288.498.108.15207,288
9/15/20168.078.388.078.3686,712
9/14/20168.148.197.988.1099,151
9/13/20168.278.448.098.13125,845
9/12/20168.228.518.178.45199,198
9/9/20168.728.838.318.32156,714
9/8/20168.808.988.798.85447,398
9/7/20168.618.868.618.85118,355
9/6/20168.888.888.578.63189,020
9/2/20168.578.898.528.81236,290
9/1/20168.338.508.248.50152,517
8/31/20168.328.448.198.34178,065
8/30/20168.128.378.118.3682,498
8/29/20168.038.218.028.1289,387
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center