$25.46 +0.86 (%) Roadrunner Transportation Systems Inc - NYSE

Apr. 20, 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
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
12/29/201423.6323.8923.3623.39217,752
12/26/201423.1023.7723.0123.61157,717
12/24/201423.1023.2522.8623.0992,826
12/23/201422.4723.1122.4323.05202,138
12/22/201422.5222.5222.2022.45232,402
12/19/201422.4022.5422.0822.50597,320
12/18/201422.1022.5822.0622.41271,002
12/17/201421.9822.0621.2121.84280,484
12/16/201422.1122.2421.7621.86328,574
12/15/201421.8822.2621.7522.09311,651
12/12/201420.5421.8020.5421.69669,848
12/11/201420.4220.9120.3920.73416,430
12/10/201421.5321.6520.3320.37557,069
12/9/201421.5721.6921.3221.51251,504
12/8/201422.2222.2221.8021.81145,394
12/5/201422.3122.5522.0822.18126,315
12/4/201422.2822.3421.7622.32149,551
12/3/201422.2522.4421.7822.25255,639
12/2/201422.1422.4922.1422.27263,511
12/1/201422.4522.5621.8622.02168,346
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
  • Showing 1-100 of 1,242 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center