Roadrunner Transportation Systems Inc $25.08

down -0.22


22/8/2014 10:40 AM  |  NYSE : RRTS  
Industries : Transportation / Air Delivery & Freight Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRTS historical data

Date Open High Low Close Volume
8/21/201425.5425.5424.9525.29120,903
8/20/201425.7625.8825.2925.51103,584
8/19/201425.8626.1725.6825.86222,518
8/18/201425.5625.6625.2025.65286,067
8/15/201425.8425.8425.0625.29162,035
8/14/201425.6325.6925.2725.55124,241
8/13/201425.5225.8925.2925.58145,045
8/12/201424.7925.4324.7925.32207,098
8/11/201425.0025.3824.7824.84198,248
8/8/201424.6524.9524.6224.93105,872
8/7/201424.7424.9824.5924.61147,788
8/6/201424.1324.9024.0924.61160,809
8/5/201424.5524.9824.1424.36169,298
8/4/201424.6524.7224.2724.65246,031
8/1/201424.9325.1924.4724.51325,284
7/31/201426.1726.1723.5625.141,491,446
7/30/201427.5127.9627.2027.60465,607
7/29/201426.6626.9426.5326.55187,086
7/28/201427.1927.3126.6426.65230,786
7/25/201427.6527.7427.1927.23148,723
7/24/201428.2828.3927.7927.86117,782
7/23/201428.2128.6128.0228.31149,626
7/22/201427.7828.3027.7828.22137,151
7/21/201427.4727.7727.3827.69118,777
7/18/201427.4827.7527.3427.6892,996
7/17/201427.5627.9627.5027.56184,813
7/16/201427.7828.0027.5327.82143,870
7/15/201427.1427.8026.9527.74172,595
7/14/201427.1527.4827.0027.07165,536
7/11/201427.2227.3126.9026.91162,896
7/10/201427.2527.4827.1127.28147,494
7/9/201428.0628.2527.6727.72153,844
7/8/201428.4428.4427.7028.00250,289
7/7/201428.8528.8528.2728.52169,411
7/3/201428.1928.6728.1328.5876,098
7/2/201428.3728.6628.0928.15121,331
7/1/201428.2629.0228.2628.44286,270
6/30/201428.0128.3027.6628.10314,891
6/27/201427.4028.5127.4028.001,050,603
6/26/201427.9027.9227.4727.51232,458
6/25/201428.1628.3727.6727.95174,263
6/24/201428.1528.8028.1128.32192,600
6/23/201428.5228.5428.1528.26156,907
6/20/201428.3528.7928.3428.55411,849
6/19/201428.7628.8228.2328.47200,881
6/18/201427.9828.6627.9028.63218,221
6/17/201427.6628.0427.6127.98273,427
6/16/201427.4827.9827.3827.79189,650
6/13/201427.1027.5626.7627.43259,551
6/12/201427.2727.3426.6927.04265,404
6/11/201427.3827.4827.2127.3582,870
6/10/201427.6227.6227.1827.48145,259
6/9/201427.5327.9427.3427.72131,653
6/6/201427.3027.8827.1027.58268,283
6/5/201426.1327.5026.1327.14316,971
6/4/201425.6426.1025.4726.01124,911
6/3/201426.0626.1025.6625.71157,947
6/2/201426.1126.3525.6426.19233,403
5/30/201426.2426.2425.7826.12122,336
5/29/201426.2726.3726.1126.1987,407
5/28/201426.1126.4125.9226.2782,676
5/27/201425.7926.3625.7926.1980,571
5/23/201425.6225.7425.3625.6789,355
5/22/201424.5025.6624.4625.52205,027
5/21/201424.5224.5824.3524.49224,593
5/20/201424.8024.8024.1924.48145,026
5/19/201424.5425.0324.5424.80286,638
5/16/201424.8624.8924.5924.70154,426
5/15/201425.2425.2424.7724.90186,869
5/14/201426.0126.0125.3625.41147,925
5/13/201426.0826.2525.8825.99202,408
5/12/201425.3826.2525.3226.06260,777
5/9/201425.2825.4725.0025.33146,754
5/8/201425.8926.0025.3025.44182,407
5/7/201426.2926.4325.7125.89294,244
5/6/201425.4226.3825.3026.29332,511
5/5/201425.9125.9525.5325.58237,130
5/2/201425.6226.2725.5626.02373,549
5/1/201424.6625.6624.3725.60805,432
4/30/201424.8224.9124.4224.63357,913
4/29/201424.5024.9024.4024.86259,529
4/28/201424.4824.8524.0624.48300,952
4/25/201425.2325.2624.3424.44205,410
4/24/201425.3925.4724.9125.2698,443
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
Trading Center