$21.69 -0.11 (%) Roadrunner Transportation Systems Inc - NYSE

Aug. 28, 2015 | 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
8/28/201521.7222.0521.4821.69155,961
8/27/201521.4521.9121.1521.80157,118
8/26/201521.4221.4220.6421.22262,227
8/25/201521.8121.8120.7320.81180,296
8/24/201521.1221.4820.9221.10331,167
8/21/201522.4422.8022.0122.34248,978
8/20/201523.4923.5222.7822.8481,078
8/19/201523.8124.0823.5323.7389,764
8/18/201524.0924.1323.8523.90128,377
8/17/201524.2824.4024.0124.05115,258
8/14/201523.8324.4523.7724.40114,016
8/13/201524.0524.1823.7823.8952,652
8/12/201524.2924.3323.6424.0293,352
8/11/201524.3724.6724.1824.4188,571
8/10/201524.2724.8124.2724.6096,955
8/7/201524.7524.9423.9624.12144,607
8/6/201525.0225.1824.7624.98342,011
8/5/201524.5725.3924.5724.861,518,155
8/4/201524.3324.8024.1124.39990,436
8/3/201526.1926.3025.7826.0391,704
7/31/201526.2126.6225.5826.18126,543
7/30/201526.1126.8125.7226.18213,860
7/29/201525.4726.9525.4726.19317,467
7/28/201524.8725.9524.2825.41126,181
7/27/201524.5324.7824.3824.6564,906
7/24/201524.8725.1924.5824.66103,728
7/23/201525.7725.9225.0125.0596,821
7/22/201526.0426.1925.5725.6557,898
7/21/201525.5326.5625.4926.10105,681
7/20/201525.5725.7625.3025.5068,730
7/17/201525.7526.0325.2825.4695,262
7/16/201525.8426.2525.5825.7595,395
7/15/201526.1226.1525.6025.6183,133
7/14/201526.1626.4925.9226.0890,228
7/13/201525.0026.1524.8526.12266,041
7/10/201524.9725.0524.6624.99129,556
7/9/201524.9525.1924.4324.57172,148
7/8/201524.7425.1424.3724.70203,014
7/7/201525.2125.3224.7325.12194,592
7/6/201525.3225.6924.8825.17105,499
7/2/201525.9526.0925.3325.6056,347
7/1/201526.1026.2625.6025.8697,634
6/30/201525.4726.1125.4325.80168,294
6/29/201525.8026.3125.2125.24143,996
6/26/201526.5526.5625.9926.09238,046
6/25/201526.9226.9726.2026.4797,734
6/24/201527.2527.2526.5926.7772,517
6/23/201527.4227.4227.1227.2575,184
6/22/201527.1627.6827.1027.34234,750
6/19/201526.9326.9926.7726.85192,532
6/18/201526.5627.1026.4126.91146,450
6/17/201526.6126.7826.2526.46101,231
6/16/201526.8426.8926.4726.5695,865
6/15/201526.7027.1726.4826.90103,991
6/12/201527.2127.4026.9527.00163,801
6/11/201527.8128.0527.2227.30111,875
6/10/201527.7628.2427.5327.9196,826
6/9/201527.8128.1727.2927.58189,328
6/8/201528.3328.5127.6927.76169,272
6/5/201527.4728.3226.9228.29299,421
6/4/201526.2627.4226.0927.40400,457
6/3/201525.6726.3925.5526.26158,012
6/2/201525.2625.7025.1425.61111,330
6/1/201524.9925.3624.6825.3489,155
5/29/201525.3025.3124.7124.87231,009
5/28/201525.3225.4224.9025.3084,883
5/27/201524.6725.4424.4025.41160,650
5/26/201524.8724.9824.3924.66143,568
5/22/201525.6825.6924.9525.0099,944
5/21/201525.7225.8825.5125.8064,511
5/20/201526.3126.3125.6925.7273,429
5/19/201526.0226.3725.5626.35163,883
5/18/201525.7526.2925.3626.14137,804
5/15/201525.6325.7625.1625.63131,506
5/14/201525.2025.7625.1025.6897,295
5/13/201525.6925.6925.0525.1385,402
5/12/201525.5425.8725.1125.69149,640
5/11/201525.2225.8325.2225.67247,775
5/8/201525.7025.8525.1625.20143,020
5/7/201524.6525.6224.6525.45269,331
5/6/201524.4224.7524.0724.71134,851
5/5/201525.1325.2924.2524.35150,864
5/4/201524.9225.4024.8425.16145,882
5/1/201524.5125.2824.3924.92248,860
4/30/201525.0025.3924.1724.47393,146
4/29/201525.1325.1324.2624.30181,625
4/28/201524.8825.3024.6625.22196,162
4/27/201525.1525.3824.6824.85151,494
4/24/201525.3225.3224.9425.2278,334
4/23/201524.9525.5224.8525.2870,373
4/22/201525.3325.3524.8325.0765,150
4/21/201525.5325.5324.9425.32105,819
4/20/201524.7325.7024.7325.46236,792
4/17/201524.5524.6623.8824.60180,980
4/16/201524.8725.0624.6824.7179,577
4/15/201524.6425.0324.4224.91108,186
4/14/201524.3424.6624.1324.50215,715
4/13/201524.3424.6624.2224.42201,412
4/10/201524.4424.4724.2724.39179,782
4/9/201524.0024.3423.7624.32149,485
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!