Roadrunner Transportation Systems, Inc Common Stock Historical Stock Prices

RRTS 
$7.41
*  
0.51
6.44%
Get RRTS Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading RRTS now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.38 7.51 7.20 7.41 1,047,827
06/24/2016 7.34 7.51 7.2 7.41 1,047,827
06/23/2016 7.82 8.01 7.8 7.92 280,099
06/22/2016 7.71 7.85 7.64 7.71 332,894
06/21/2016 7.93 8.07 7.6 7.67 248,456
06/20/2016 7.88 8.25 7.8537 8.08 233,253
06/17/2016 7.48 7.8 7.4001 7.69 572,093
06/16/2016 7.49 7.49 7.23 7.46 210,950
06/15/2016 7.53 7.78 7.41 7.55 290,235
06/14/2016 7.5 7.63 7.4 7.45 269,384
06/13/2016 7.58 7.685 7.47 7.53 244,439
06/10/2016 7.95 7.95 7.59 7.61 304,276
06/09/2016 8.17 8.27 7.94 8.09 215,097
06/08/2016 8.2 8.365 8.2 8.24 232,030
06/07/2016 8.17 8.34 8.16 8.2 205,385
06/06/2016 7.88 8.25 7.88 8.19 311,086
06/03/2016 7.91 7.98 7.68 7.85 388,686
06/02/2016 8 8.03 7.79 7.91 305,769
06/01/2016 8.02 8.08 7.85 8.03 311,606
05/31/2016 8.01 8.3189 8.01 8.05 336,323
05/27/2016 7.91 8.14 7.91 8 355,694
05/26/2016 8.06 8.14 7.86 7.9 299,809
05/25/2016 7.94 8.06 7.92 8 306,953
05/24/2016 7.78 8.02 7.68 7.9 264,752
05/23/2016 7.73 7.96 7.67 7.68 355,153
05/20/2016 7.6 7.89 7.6 7.7 288,464
05/19/2016 7.54 7.66 7.37 7.53 277,472
05/18/2016 7.71 7.76 7.5501 7.64 194,045
05/17/2016 7.75 8.06 7.61 7.74 409,098
05/16/2016 7.9 8.0197 7.755 7.81 330,260
05/13/2016 8.41 8.44 7.75 7.79 409,406
05/12/2016 8.27 8.5 7.83 8.12 550,688
05/11/2016 8.26 8.35 8.03 8.21 334,915
05/10/2016 8.21 8.28 8.09 8.24 480,897
05/09/2016 8.02 8.24 7.8408 8.11 498,786
05/06/2016 7.39 8.06 7.32 8.05 1,588,738
05/05/2016 7.53 7.85 7 7.32 2,693,741
05/04/2016 10.88 11.54 10.23 10.27 487,181
05/03/2016 11.42 11.5 11 11.45 219,388
05/02/2016 11.96 11.96 11.34 11.45 365,029
04/29/2016 11.98 12.42 11.59 11.82 337,805
04/28/2016 12.52 12.52 11.965 12.02 230,361
04/27/2016 12.45 12.65 12.4 12.58 214,846
04/26/2016 12.24 12.52 12.03 12.46 158,284
04/25/2016 12.3 12.4 11.695 12.24 288,331
04/22/2016 12.3 12.79 12.3 12.38 201,656
04/21/2016 12.62 12.78 12.15 12.21 179,876
04/20/2016 12.55 12.78 12.55 12.72 196,823
04/19/2016 12.4 12.65 12.4 12.55 149,330
04/18/2016 12.14 12.42 12.05 12.28 152,775
04/15/2016 12.07 12.35 11.9768 12.2 240,906
04/14/2016 12.49 12.5 11.94 12.12 190,625
04/13/2016 11.91 12.7286 11.75 12.46 347,118
04/12/2016 11.56 12.11 11.56 11.75 252,476
04/11/2016 11.68 11.93 11.45 11.55 239,227
04/08/2016 11.56 11.85 11.37 11.6 344,615
04/07/2016 11.69 11.81 11.4 11.45 828,761
04/06/2016 12.09 12.09 11.32 11.79 185,760
04/05/2016 12.11 12.31 11.77 12.04 404,594
04/04/2016 12.49 12.82 12.1832 12.31 238,865
04/01/2016 12.3 12.49 12 12.36 178,900
03/31/2016 12.69 12.83 12.25 12.46 435,420
03/30/2016 12.88 13.02 12.72 12.72 171,017
03/29/2016 12.13 13 11.96 12.83 220,290
03/28/2016 12.48 12.59 11.94 12.21 371,212
03/24/2016 12.51 12.6655 12.1 12.59 295,651
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?