Roadrunner Transportation Systems Inc $25.29

down -0.11


23/4/2014 06:40 PM  |  NYSE : RRTS  
Industries : Transportation / Air Delivery & Freight Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRTS historical data

Date Open High Low Close Volume
4/23/201425.3125.5225.2325.29163,616
4/22/201425.5025.6125.2325.40166,347
4/21/201424.9825.5124.8325.45236,275
4/17/201424.8425.0724.5624.90274,678
4/16/201424.8325.0024.6824.89238,947
4/15/201424.7324.9324.2824.62187,978
4/14/201424.2424.6924.1124.60124,201
4/11/201424.3124.5223.7923.99198,970
4/10/201424.7624.8724.2024.52175,990
4/9/201424.3325.1024.1524.76214,565
4/8/201424.2424.5323.9124.17131,426
4/7/201424.6624.6623.8324.22247,129
4/4/201425.5825.6324.4224.79151,939
4/3/201425.9126.0925.3525.47112,511
4/2/201425.7526.1525.4725.98146,025
4/1/201425.1525.7025.1525.66406,891
3/31/201425.1125.4324.9125.24231,262
3/28/201424.7224.9424.5324.88179,450
3/27/201424.7824.9024.5124.74162,297
3/26/201424.9024.9024.6124.75283,590
3/25/201424.9125.1624.6824.79136,284
3/24/201425.0825.2724.3824.7998,284
3/21/201424.9925.5024.6525.06352,809
3/20/201424.9225.0524.6324.8271,928
3/19/201424.9225.0224.7524.9281,146
3/18/201424.6024.9924.5224.95149,069
3/17/201424.8525.1524.4924.58172,854
3/14/201424.7324.8424.4624.71228,394
3/13/201425.5625.5624.4324.75256,607
3/12/201424.1525.5624.0725.55321,046
3/11/201424.6724.7524.2624.31339,044
3/10/201425.5025.7524.6924.75373,090
3/7/201425.8326.4225.1925.45897,509
3/6/201425.0825.7224.9425.71322,027
3/5/201424.5325.1524.4825.09270,605
3/4/201423.9024.6923.8024.57374,862
3/3/201423.2423.7022.9623.69208,041
2/28/201423.5323.6923.3223.51215,779
2/27/201422.9923.5522.8523.52211,645
2/26/201423.0023.2022.9322.99198,332
2/25/201422.7323.3922.7222.97396,824
2/24/201422.3322.7622.2922.63314,482
2/21/201422.1722.3822.1222.26255,458
2/20/201421.9222.1321.7122.13228,784
2/19/201422.3322.4621.8521.90241,189
2/18/201423.3323.4422.3022.39582,245
2/14/201422.8123.6922.8123.33671,400
2/13/201422.1622.9422.0222.64741,130
2/12/201421.7422.4021.4822.38680,806
2/11/201421.2921.7621.1721.72274,880
2/10/201421.8021.9621.2221.28842,711
2/7/201422.3522.6021.6921.75922,156
2/6/201424.1424.1421.2522.311,327,280
2/5/201425.5825.9225.1825.70183,496
2/4/201425.5825.9325.4125.75178,045
2/3/201426.1226.4325.3225.46308,688
1/31/201425.8426.6025.7626.25345,902
1/30/201426.3626.5626.0526.19212,695
1/29/201426.3226.4025.9826.18274,587
1/28/201426.7126.8826.2026.50273,370
1/27/201427.6227.6226.2226.65431,036
1/24/201428.4028.5827.3927.60484,469
1/23/201429.4429.7028.2028.783,790,040
1/22/201429.3829.8229.2829.54250,785
1/21/201428.9329.2428.7129.24310,052
1/17/201428.9129.1028.6528.84743,351
1/16/201427.9628.1527.7427.85103,194
1/15/201428.2628.4427.8027.95143,784
1/14/201428.5228.6528.1228.30109,692
1/13/201428.8928.9228.3128.46170,029
1/10/201428.4028.9128.4028.88274,937
1/9/201428.0428.2227.8028.21250,814
1/8/201426.6828.0026.5527.96420,442
1/7/201426.2726.7326.1626.64153,636
1/6/201426.8126.9026.2326.29111,496
1/3/201426.5226.8726.5026.69163,826
1/2/201426.9327.1426.2226.50150,394
12/31/201326.9227.1626.6726.95175,464
12/30/201327.0027.0426.7526.77413,722
12/27/201327.0527.0526.7026.89245,262
12/26/201326.7427.1026.3626.90309,172
12/24/201326.5526.7426.4626.5881,344
12/23/201326.0126.5925.9026.50239,453
12/20/201325.4726.0825.4026.00295,735
12/19/201325.2025.4425.0825.40279,414
12/18/201325.7526.1725.0025.19437,904
12/17/201325.2525.2524.9024.96203,067
12/16/201325.3325.6225.1125.19225,904
12/13/201325.4325.5225.2225.3090,671
12/12/201325.4025.5925.2225.30135,520
12/11/201326.1026.2425.3925.41164,819
12/10/201326.8626.8626.0226.05138,835
12/9/201326.7227.1326.4426.83220,931
12/6/201326.8826.9426.4926.6190,140
12/5/201326.3826.9626.3026.6896,917
12/4/201326.7927.0726.2226.40135,932
12/3/201327.1027.5726.8326.89206,596
12/2/201327.3227.6527.1227.22214,431
11/29/201327.5027.6127.2227.3869,223
11/27/201327.2727.4527.1527.38119,900
Trading Center