$25.00 -0.80 (%) Roadrunner Transportation Systems Inc - NYSE

May. 22, 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
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
4/8/201524.1824.3123.4324.00215,572
4/7/201524.5024.6924.1524.1999,717
4/6/201524.0224.5724.0224.36157,555
4/2/201524.8924.9724.0524.15196,374
4/1/201525.1725.1824.4424.89214,726
3/31/201525.0625.3625.0625.27190,809
3/30/201525.3125.3625.1025.19168,727
3/27/201525.6825.9125.0725.25207,649
3/26/201525.5225.7625.3425.72127,945
3/25/201526.1726.3225.6425.65140,846
3/24/201526.1926.3526.0526.11130,407
3/23/201526.2726.4826.1626.23218,317
3/20/201526.5026.5025.9326.31384,054
3/19/201526.4726.7326.2326.33103,466
3/18/201526.0026.4725.7026.44181,464
3/17/201525.5926.2425.5026.21328,462
3/16/201525.9925.9925.6425.73130,468
3/13/201525.8726.0025.5125.82274,865
3/12/201525.6425.9825.4525.8879,598
3/11/201525.0025.5324.9325.47174,176
3/10/201525.1825.2724.7824.93178,091
3/9/201525.3625.5925.3425.5080,789
3/6/201525.3825.6325.3225.39167,955
3/5/201524.9625.5824.5625.49181,045
3/4/201524.9925.1624.6924.98103,277
3/3/201525.7525.7724.9425.09157,583
3/2/201525.6825.9725.5925.74281,622
2/27/201525.3726.0025.2525.67207,259
2/26/201525.2025.4925.0925.43119,201
2/25/201525.0625.3625.0325.20141,522
2/24/201524.8425.2224.8425.08171,601
2/23/201524.9124.9124.5124.82128,547
2/20/201524.9425.0324.5024.91130,942
2/19/201525.3025.5524.9524.99115,010
2/18/201524.8725.7224.8125.26130,883
2/17/201525.4125.4124.9825.01178,409
2/13/201525.4025.6225.1725.41154,896
2/12/201525.2325.4524.8925.39303,050
2/11/201523.7525.0423.6824.97276,795
2/10/201523.8923.8923.4823.66193,453
2/9/201523.6123.8423.4323.65136,322
2/6/201523.6223.7223.3223.63256,488
2/5/201522.5624.1722.5423.49498,140
2/4/201521.8821.9221.5421.80203,544
2/3/201520.8822.0020.8721.95336,939
2/2/201520.3220.8720.2020.86243,955
1/30/201521.0421.1320.2620.32301,778
1/29/201521.4321.5121.0421.26130,437
1/28/201522.4822.4821.3821.43218,051
1/27/201522.1022.2721.7422.21133,812
1/26/201522.1122.2921.9222.29176,518
1/23/201522.0022.2421.7422.09183,144
1/22/201521.5522.1121.4422.11211,858
1/21/201521.7821.9921.3021.41170,566
1/20/201522.1022.1021.3021.77286,961
1/16/201521.0821.9721.0821.94195,852
1/15/201522.2122.4721.0521.16346,145
1/14/201523.4923.6022.1122.15399,006
1/13/201524.0324.2123.4323.82588,488
1/12/201522.3424.1522.3423.90650,562
1/9/201522.5522.9821.9422.34526,203
1/8/201521.4621.6021.1921.45317,539
1/7/201521.6721.8021.0821.21173,740
1/6/201522.0022.0521.0321.50226,199
1/5/201522.9522.9621.8221.93268,588
1/2/201523.5323.5322.4322.97262,325
12/31/201423.5623.7023.2523.35179,034
12/30/201423.3223.5723.0323.42150,773
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center