Roadrunner Transportation Systems Inc (OP: RRTS )
1.110
+0.005
(+0.45%)
Streaming Delayed Price
Updated: 12:19 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2023 | 2.080 | 2.080 | 1.920 | 1.920 | 345 | -0.13(-6.34%) |
| Aug 28, 2023 | 2.050 | 0 | +0.04(+1.99%) | |||
| Aug 23, 2023 | 2.010 | 1 | -0.14(-6.62%) | |||
| Aug 22, 2023 | 2.145 | 2.152 | 2.145 | 2.152 | 250 | -0.06(-2.69%) |
| Aug 21, 2023 | 2.400 | 2.400 | 2.212 | 2.212 | 1,400 | -0.14(-5.87%) |
| Aug 17, 2023 | 2.350 | 0 | +0.00(+0.00%) | |||
| Aug 15, 2023 | 2.350 | 9 | +0.00(+0.00%) | |||
| Aug 14, 2023 | 2.350 | 2.350 | 2.350 | 2.350 | 880 | +0.13(+5.74%) |
| Aug 11, 2023 | 2.210 | 2.290 | 2.010 | 2.223 | 8,523 | +0.01(+0.57%) |
| Aug 10, 2023 | 2.000 | 2.210 | 2.000 | 2.210 | 5,751 | -0.18(-7.53%) |
| Aug 09, 2023 | 2.390 | 2.390 | 2.390 | 2.390 | 120 | +0.74(+44.67%) |
| Aug 08, 2023 | 1.880 | 1.880 | 1.652 | 1.652 | 600 | -0.38(-18.84%) |
| Aug 04, 2023 | 2.036 | 0 | +0.20(+11.08%) | |||
| Aug 03, 2023 | 2.020 | 2.051 | 1.833 | 1.833 | 4,012 | -0.17(-8.38%) |
| Aug 02, 2023 | 1.857 | 2.000 | 1.857 | 2.000 | 578 | +0.22(+12.36%) |
| Aug 01, 2023 | 1.820 | 1.950 | 1.780 | 1.780 | 3,182 | -0.04(-2.20%) |
| Jul 31, 2023 | 1.820 | 1.820 | 1.820 | 1.820 | 600 | +0.07(+4.00%) |
| Jul 26, 2023 | 1.750 | 0 | +0.00(+0.00%) | |||
| Jul 25, 2023 | 1.790 | 1.790 | 1.750 | 1.750 | 638 | -0.04(-2.23%) |
| Jul 24, 2023 | 1.852 | 1.852 | 1.790 | 1.790 | 773 | -0.06(-3.24%) |
| Jul 21, 2023 | 1.850 | 1.850 | 1.850 | 1.850 | 500 | +0.01(+0.54%) |
| Jul 19, 2023 | 1.840 | 4 | -0.18(-8.82%) | |||
| Jul 18, 2023 | 2.100 | 2.100 | 2.000 | 2.018 | 2,427 | -0.06(-2.87%) |
| Jul 17, 2023 | 2.000 | 2.090 | 2.000 | 2.078 | 730 | +0.08(+3.88%) |
| Jul 14, 2023 | 1.850 | 2.005 | 1.850 | 2.000 | 2,081 | +0.15(+8.11%) |
| Jul 12, 2023 | 1.850 | 20 | +0.10(+5.87%) | |||
| Jul 11, 2023 | 1.810 | 1.810 | 1.700 | 1.748 | 2,564 | -0.12(-6.55%) |
| Jul 06, 2023 | 1.870 | 1 | +0.00(+0.00%) | |||
| Jul 05, 2023 | 1.860 | 1.870 | 1.750 | 1.870 | 2,432 | +0.05(+2.48%) |
| Jul 03, 2023 | 1.825 | 1.825 | 1.825 | 1.825 | 100 | -0.08(-3.96%) |
| Jun 30, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 2,734 | +0.01(+0.53%) |
| Jun 29, 2023 | 1.900 | 1.900 | 1.760 | 1.890 | 782 | -0.01(-0.53%) |
| Jun 28, 2023 | 1.750 | 1.900 | 1.750 | 1.900 | 1,660 | +0.15(+8.57%) |
| Jun 27, 2023 | 1.820 | 1.840 | 1.750 | 1.750 | 2,529 | -0.15(-7.89%) |
| Jun 26, 2023 | 1.917 | 1.917 | 1.900 | 1.900 | 13,605 | -0.08(-4.04%) |
| Jun 23, 2023 | 1.980 | 1.980 | 1.980 | 1.980 | 390 | -0.11(-5.26%) |
| Jun 21, 2023 | 2.090 | 1 | +0.18(+9.42%) | |||
| Jun 20, 2023 | 2.010 | 2.044 | 1.910 | 1.910 | 9,490 | -0.10(-4.98%) |
| Jun 16, 2023 | 2.130 | 2.210 | 2.010 | 2.010 | 1,614 | +0.09(+4.68%) |
| Jun 12, 2023 | 1.920 | 0 | +0.01(+0.40%) | |||
| Jun 09, 2023 | 1.996 | 1.996 | 1.913 | 1.913 | 440 | +0.00(+0.13%) |
| Jun 08, 2023 | 2.170 | 2.170 | 1.910 | 1.910 | 3,500 | -0.26(-11.98%) |
| Jun 07, 2023 | 2.170 | 2.170 | 2.170 | 2.170 | 100 | -0.32(-12.85%) |
| Jun 06, 2023 | 2.550 | 2.550 | 2.490 | 2.490 | 1,500 | -0.08(-3.11%) |
| Jun 02, 2023 | 2.570 | 16 | +0.03(+1.18%) | |||
| Jun 01, 2023 | 2.540 | 2.540 | 2.540 | 2.540 | 104 | +0.38(+17.59%) |
| May 30, 2023 | 2.160 | 0 | -0.09(-4.00%) | |||
| May 25, 2023 | 2.250 | 11 | +0.15(+7.24%) | |||
| May 24, 2023 | 1.790 | 2.098 | 1.790 | 2.098 | 751 | +0.32(+17.80%) |
| May 19, 2023 | 1.781 | 0 | +0.02(+1.19%) | |||
| May 18, 2023 | 1.540 | 1.760 | 1.540 | 1.760 | 2,639 | +0.24(+15.44%) |
| May 17, 2023 | 1.460 | 1.540 | 1.460 | 1.525 | 2,100 | +0.06(+4.42%) |
| May 15, 2023 | 1.460 | 22 | +0.01(+0.69%) | |||
| May 09, 2023 | 1.450 | 50 | +0.05(+3.57%) | |||
| May 08, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 100 | +0.00(+0.00%) |
| May 05, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 265 | +0.08(+6.06%) |
| May 04, 2023 | 1.320 | 1.450 | 1.320 | 1.320 | 1,384 | -0.13(-8.97%) |
| May 02, 2023 | 1.450 | 0 | -0.03(-1.69%) | |||
| Apr 28, 2023 | 1.475 | 71 | +0.02(+1.03%) | |||
| Apr 27, 2023 | 1.460 | 1.460 | 1.460 | 1.460 | 132 | +0.00(+0.00%) |
| Apr 26, 2023 | 1.460 | 1.460 | 1.460 | 1.460 | 100 | +0.00(+0.00%) |
| Apr 24, 2023 | 1.460 | 28 | -0.05(-3.63%) | |||
| Apr 17, 2023 | 1.515 | 0 | -0.08(-4.72%) | |||
| Apr 13, 2023 | 1.590 | 0 | +0.27(+20.45%) | |||
| Apr 12, 2023 | 1.650 | 1.650 | 1.312 | 1.320 | 5,100 | +0.02(+1.54%) |
| Apr 10, 2023 | 1.300 | 1 | -0.40(-23.53%) | |||
| Apr 06, 2023 | 1.570 | 1.700 | 1.570 | 1.700 | 518 | -0.02(-0.87%) |
| Apr 04, 2023 | 1.715 | 58 | -0.11(-5.90%) | |||
| Apr 03, 2023 | 1.823 | 1.823 | 1.823 | 1.823 | 274 | +0.02(+1.25%) |
| Mar 31, 2023 | 1.960 | 1.960 | 1.800 | 1.800 | 2,303 | -0.17(-8.40%) |
| Mar 29, 2023 | 1.965 | 0 | -0.02(-1.13%) | |||
| Mar 27, 2023 | 1.988 | 5 | -0.01(-0.62%) | |||
| Mar 24, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 182 | +0.00(+0.00%) |
| Mar 23, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 500 | +0.00(+0.00%) |
| Mar 21, 2023 | 2.000 | 0 | +0.00(+0.00%) | |||
| Mar 20, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 390 | -0.05(-2.44%) |
| Mar 17, 2023 | 2.050 | 2.050 | 2.050 | 2.050 | 100 | -0.05(-2.38%) |
| Mar 16, 2023 | 2.140 | 2.140 | 2.100 | 2.100 | 1,000 | -0.34(-13.93%) |
| Mar 10, 2023 | 2.440 | 2 | +0.41(+20.20%) | |||
| Mar 09, 2023 | 2.030 | 2.030 | 2.030 | 2.030 | 220 | -0.07(-3.33%) |
| Mar 07, 2023 | 2.100 | 0 | +0.17(+8.81%) | |||
| Mar 03, 2023 | 1.930 | 10 | +0.23(+13.53%) | |||
| Mar 01, 2023 | 1.700 | 0 | -0.32(-15.84%) | |||
| Feb 28, 2023 | 2.290 | 2.290 | 2.000 | 2.020 | 2,214 | -0.58(-22.31%) |
| Feb 24, 2023 | 2.600 | 0 | -0.22(-7.80%) | |||
| Feb 21, 2023 | 2.820 | 0 | -0.33(-10.48%) | |||
| Feb 17, 2023 | 3.119 | 3.150 | 3.119 | 3.150 | 875 | +0.05(+1.61%) |
| Feb 16, 2023 | 2.680 | 3.100 | 2.680 | 3.100 | 10,060 | +0.42(+15.67%) |
| Feb 15, 2023 | 2.510 | 2.680 | 2.500 | 2.680 | 1,395 | +0.19(+7.63%) |
| Feb 14, 2023 | 2.490 | 2.490 | 2.490 | 2.490 | 890 | +0.24(+10.42%) |
| Feb 13, 2023 | 2.255 | 2.255 | 2.255 | 2.255 | 320 | +0.26(+13.32%) |
| Feb 10, 2023 | 1.990 | 1.990 | 1.990 | 1.990 | 300 | -0.70(-26.02%) |
| Feb 09, 2023 | 2.210 | 2.690 | 2.210 | 2.690 | 1,164 | +0.07(+2.87%) |
| Feb 08, 2023 | 2.330 | 2.665 | 2.330 | 2.615 | 4,351 | +0.62(+30.75%) |
| Feb 06, 2023 | 2.000 | 0 | +0.12(+6.38%) | |||
| Feb 03, 2023 | 1.880 | 1.880 | 1.880 | 1.880 | 424 | -0.01(-0.53%) |
| Feb 02, 2023 | 1.880 | 1.890 | 1.880 | 1.890 | 800 | +0.16(+9.25%) |
| Feb 01, 2023 | 1.730 | 1.780 | 1.730 | 1.730 | 1,705 | +0.00(+0.00%) |
| Jan 31, 2023 | 1.482 | 1.780 | 1.482 | 1.730 | 6,437 | +0.26(+17.69%) |
| Jan 30, 2023 | 1.470 | 1.470 | 1.470 | 1.470 | 100 | +0.00(+0.00%) |
| Jan 27, 2023 | 1.260 | 1.490 | 1.260 | 1.470 | 3,480 | +0.25(+20.49%) |
| Jan 24, 2023 | 1.220 | 7 | -0.21(-14.69%) | |||
| Jan 23, 2023 | 1.450 | 1.450 | 1.430 | 1.430 | 2,200 | -0.04(-2.72%) |
| Jan 20, 2023 | 1.470 | 1.470 | 1.470 | 1.470 | 2,486 | +0.00(+0.00%) |
| Jan 19, 2023 | 1.480 | 1.480 | 1.470 | 1.470 | 6,154 | -0.02(-1.34%) |
| Jan 18, 2023 | 1.490 | 1.500 | 1.490 | 1.490 | 726 | -0.01(-0.67%) |
| Jan 17, 2023 | 1.490 | 1.500 | 1.490 | 1.500 | 1,300 | +0.01(+0.67%) |
| Jan 13, 2023 | 1.500 | 1.500 | 1.490 | 1.490 | 1,924 | -0.02(-1.32%) |
| Jan 11, 2023 | 1.510 | 0 | +0.01(+0.67%) | |||
| Jan 10, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 540 | -0.01(-0.66%) |
| Jan 09, 2023 | 1.510 | 1.510 | 1.510 | 1.510 | 651 | -0.01(-0.66%) |
| Jan 06, 2023 | 1.570 | 1.590 | 1.510 | 1.520 | 10,261 | -0.06(-4.10%) |
| Jan 05, 2023 | 1.495 | 1.590 | 1.495 | 1.585 | 21,700 | +0.09(+6.38%) |
| Jan 04, 2023 | 1.490 | 1.495 | 1.490 | 1.490 | 1,590 | -0.01(-0.67%) |
| Jan 03, 2023 | 1.490 | 1.500 | 1.478 | 1.500 | 3,200 | +0.04(+2.74%) |
| Dec 30, 2022 | 1.490 | 1.550 | 1.270 | 1.460 | 24,455 | -0.13(-8.18%) |
| Dec 29, 2022 | 1.890 | 1.890 | 1.590 | 1.590 | 9,056 | -0.29(-15.43%) |
| Dec 28, 2022 | 1.880 | 1.880 | 1.880 | 1.880 | 250 | -0.07(-3.59%) |
| Dec 27, 2022 | 1.700 | 1.950 | 1.700 | 1.950 | 6,520 | +0.33(+20.37%) |
| Dec 23, 2022 | 1.620 | 1.620 | 1.620 | 1.620 | 464 | -0.07(-4.14%) |
| Dec 22, 2022 | 1.700 | 1.700 | 1.680 | 1.690 | 2,110 | +0.09(+5.62%) |
| Dec 21, 2022 | 1.315 | 1.600 | 1.315 | 1.600 | 7,950 | +0.30(+23.08%) |
| Dec 20, 2022 | 1.550 | 1.550 | 1.210 | 1.300 | 29,470 | +0.30(+29.68%) |
| Dec 19, 2022 | 1.680 | 1.700 | 1.002 | 1.002 | 5,866 | -0.70(-41.03%) |
| Dec 15, 2022 | 1.700 | 1 | +0.03(+1.80%) | |||
| Dec 14, 2022 | 1.670 | 1.670 | 1.670 | 1.670 | 269 | +0.01(+0.60%) |
| Dec 13, 2022 | 1.670 | 1.670 | 1.643 | 1.660 | 1,280 | +0.01(+0.61%) |
| Dec 12, 2022 | 1.600 | 1.650 | 1.595 | 1.650 | 3,721 | +0.03(+1.85%) |
| Dec 09, 2022 | 1.620 | 1.620 | 1.620 | 1.620 | 300 | +0.05(+3.18%) |
| Dec 08, 2022 | 1.595 | 1.595 | 1.570 | 1.570 | 1,223 | -0.07(-4.27%) |
| Dec 07, 2022 | 1.750 | 1.750 | 1.640 | 1.640 | 1,678 | -0.11(-6.29%) |
| Dec 06, 2022 | 1.750 | 1.750 | 1.750 | 1.750 | 200 | -0.02(-1.13%) |
| Dec 05, 2022 | 1.775 | 1.775 | 1.770 | 1.770 | 1,100 | -0.01(-0.84%) |
| Dec 02, 2022 | 1.780 | 1.785 | 1.770 | 1.785 | 1,732 | -0.01(-0.28%) |
| Dec 01, 2022 | 1.780 | 1.790 | 1.780 | 1.790 | 2,300 | -0.01(-0.56%) |
| Nov 30, 2022 | 1.800 | 1.800 | 1.800 | 1.800 | 300 | +0.02(+1.12%) |
| Nov 29, 2022 | 1.860 | 1.860 | 1.780 | 1.780 | 700 | -0.06(-3.39%) |
| Nov 28, 2022 | 1.843 | 1.843 | 1.843 | 1.843 | 106 | +0.03(+1.79%) |
| Nov 25, 2022 | 1.920 | 1.920 | 1.810 | 1.810 | 1,400 | -0.16(-8.12%) |
| Nov 22, 2022 | 1.970 | 0 | -0.07(-3.43%) | |||
| Nov 21, 2022 | 2.120 | 2.120 | 1.910 | 2.040 | 10,105 | -0.11(-5.04%) |
| Nov 18, 2022 | 2.160 | 2.170 | 2.120 | 2.148 | 1,900 | -0.01(-0.54%) |
| Nov 17, 2022 | 2.180 | 2.180 | 2.160 | 2.160 | 690 | -0.04(-1.82%) |
| Nov 15, 2022 | 2.200 | 45 | -0.02(-0.90%) | |||
| Nov 14, 2022 | 2.268 | 2.268 | 2.210 | 2.220 | 1,003 | +0.01(+0.45%) |
| Nov 11, 2022 | 2.190 | 2.300 | 2.190 | 2.210 | 2,918 | -0.01(-0.45%) |
| Nov 10, 2022 | 2.220 | 2.220 | 2.220 | 2.220 | 100 | -0.10(-4.52%) |
| Nov 07, 2022 | 2.325 | 0 | +0.03(+1.09%) | |||
| Nov 04, 2022 | 2.300 | 2.300 | 2.300 | 2.300 | 114 | +0.00(+0.00%) |
| Nov 02, 2022 | 2.300 | 0 | +0.00(+0.00%) | |||
| Nov 01, 2022 | 2.310 | 2.310 | 2.300 | 2.300 | 3,477 | +0.03(+1.32%) |
| Oct 28, 2022 | 2.270 | 2 | -0.03(-1.30%) | |||
| Oct 25, 2022 | 2.300 | 0 | -0.01(-0.43%) | |||
| Oct 24, 2022 | 2.310 | 2.310 | 2.310 | 2.310 | 3,446 | +0.00(+0.00%) |
| Oct 21, 2022 | 2.310 | 2.330 | 2.310 | 2.310 | 4,888 | +0.00(+0.00%) |
| Oct 18, 2022 | 2.310 | 11 | +0.00(+0.00%) | |||
| Oct 17, 2022 | 2.290 | 2.310 | 2.290 | 2.310 | 1,125 | +0.02(+0.87%) |
| Oct 14, 2022 | 2.300 | 2.330 | 2.290 | 2.290 | 2,100 | -0.01(-0.43%) |
| Oct 11, 2022 | 2.300 | 0 | +0.01(+0.44%) | |||
| Oct 10, 2022 | 2.290 | 2.290 | 2.290 | 2.290 | 100 | -0.21(-8.40%) |
| Oct 07, 2022 | 2.490 | 2.500 | 2.490 | 2.500 | 3,068 | -0.00(-0.10%) |
| Oct 06, 2022 | 2.420 | 2.502 | 2.420 | 2.502 | 1,358 | +0.00(+0.02%) |
| Oct 04, 2022 | 2.502 | 0 | +0.00(+0.08%) | |||
| Sep 29, 2022 | 2.500 | 10 | +0.00(+0.00%) | |||
| Sep 28, 2022 | 2.500 | 2.500 | 2.500 | 2.500 | 510 | +0.00(+0.00%) |
| Sep 23, 2022 | 2.500 | 10 | +0.00(+0.00%) | |||
| Sep 22, 2022 | 2.560 | 2.560 | 2.500 | 2.500 | 9,286 | -0.19(-7.06%) |
| Sep 21, 2022 | 2.550 | 2.690 | 2.550 | 2.690 | 700 | +0.19(+7.60%) |
| Sep 20, 2022 | 2.605 | 2.605 | 2.500 | 2.500 | 800 | +0.00(+0.00%) |
| Sep 19, 2022 | 2.500 | 2.500 | 2.500 | 2.500 | 101 | -0.15(-5.66%) |
| Sep 16, 2022 | 2.650 | 2.650 | 2.650 | 2.650 | 1,197 | -0.05(-1.85%) |
| Sep 15, 2022 | 2.700 | 2.700 | 2.700 | 2.700 | 4,089 | -0.03(-1.28%) |
| Sep 14, 2022 | 2.500 | 2.735 | 2.500 | 2.735 | 6,229 | +0.23(+9.40%) |
| Sep 13, 2022 | 2.500 | 2.500 | 2.500 | 2.500 | 187 | +0.00(+0.00%) |
| Sep 12, 2022 | 2.690 | 2.780 | 2.500 | 2.500 | 4,112 | -0.19(-7.06%) |
| Sep 09, 2022 | 2.490 | 2.755 | 2.490 | 2.690 | 7,743 | +0.16(+6.32%) |
| Sep 08, 2022 | 2.520 | 2.586 | 2.520 | 2.530 | 4,137 | -0.17(-6.30%) |
| Sep 06, 2022 | 2.700 | 1 | +0.00(+0.00%) | |||
| Sep 02, 2022 | 2.535 | 2.700 | 2.535 | 2.700 | 711 | +0.16(+6.30%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.