Roadrunner Transportation Systems, Inc Historical Stock Prices

RRTS 
$25.18
*  
0.24
0.96%
Get RRTS Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading RRTS now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    RRTS Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  24.92  25.23  24.78  25.18 63,660
08/29/2014 24.92 25.23 24.78 25.18 63,660
08/28/2014 24.97 25.21 24.89 24.94 77,955
08/27/2014 25.19 25.19 24.92 25 70,108
08/26/2014 25.26 25.26 25.01 25.12 91,404
08/25/2014 25.49 25.62 25.17 25.26 63,450
08/22/2014 25.26 25.45 24.875 25.27 101,363
08/21/2014 25.54 25.54 24.95 25.29 120,903
08/20/2014 25.76 25.88 25.29 25.51 103,584
08/19/2014 25.86 26.17 25.68 25.86 222,518
08/18/2014 25.56 25.66 25.2 25.65 286,067
08/15/2014 25.84 25.84 25.06 25.29 162,035
08/14/2014 25.63 25.69 25.27 25.55 124,241
08/13/2014 25.52 25.89 25.29 25.58 145,045
08/12/2014 24.79 25.43 24.79 25.32 207,098
08/11/2014 25 25.38 24.78 24.84 198,248
08/08/2014 24.65 24.95 24.62 24.93 105,872
08/07/2014 24.74 24.976 24.59 24.61 147,788
08/06/2014 24.13 24.9 24.09 24.61 160,809
08/05/2014 24.55 24.9775 24.14 24.36 169,298
08/04/2014 24.65 24.7199 24.27 24.65 246,031
08/01/2014 24.93 25.19 24.47 24.51 325,284
07/31/2014 26.17 26.17 23.56 25.14 1,491,446
07/30/2014 27.51 27.9599 27.2 27.6 465,607
07/29/2014 26.66 26.94 26.525 26.55 187,086
07/28/2014 27.19 27.314 26.64 26.65 228,894
07/25/2014 27.65 27.74 27.185 27.23 148,723
07/24/2014 28.28 28.39 27.79 27.86 117,782
07/23/2014 28.21 28.61 28.02 28.31 149,626
07/22/2014 27.78 28.3 27.78 28.22 137,151
07/21/2014 27.47 27.77 27.38 27.69 118,777
07/18/2014 27.48 27.754 27.34 27.68 92,996
07/17/2014 27.56 27.96 27.5 27.56 184,813
07/16/2014 27.78 28 27.525 27.82 143,870
07/15/2014 27.14 27.8 26.95 27.74 172,595
07/14/2014 27.15 27.48 27 27.07 165,536
07/11/2014 27.22 27.31 26.9 26.91 162,896
07/10/2014 27.25 27.48 27.11 27.28 147,494
07/09/2014 28.06 28.25 27.67 27.72 153,844
07/08/2014 28.44 28.44 27.7 28 250,289
07/07/2014 28.85 28.85 28.27 28.52 169,411
07/03/2014 28.19 28.67 28.126 28.58 76,098
07/02/2014 28.37 28.655 28.09 28.15 121,331
07/01/2014 28.26 29.02 28.26 28.44 286,054
06/30/2014 28.01 28.3025 27.66 28.1 314,891
06/27/2014 27.4 28.51 27.4 28 1,050,603
06/26/2014 27.9 27.915 27.47 27.51 232,458
06/25/2014 28.16 28.365 27.67 27.95 174,051
06/24/2014 28.15 28.8009 28.11 28.32 192,600
06/23/2014 28.52 28.54 28.15 28.26 156,907
06/20/2014 28.35 28.79 28.34 28.55 411,637
06/19/2014 28.76 28.82 28.23 28.47 200,881
06/18/2014 27.98 28.66 27.902 28.63 218,221
06/17/2014 27.66 28.04 27.614 27.98 273,427
06/16/2014 27.48 27.98 27.38 27.79 189,650
06/13/2014 27.1 27.56 26.758 27.43 259,551
06/12/2014 27.27 27.34 26.69 27.04 265,404
06/11/2014 27.38 27.48 27.21 27.35 82,870
06/10/2014 27.62 27.62 27.18 27.48 145,259
06/09/2014 27.53 27.94 27.34 27.72 131,653
06/06/2014 27.3 27.88 27.095 27.58 268,283
06/05/2014 26.13 27.5 26.13 27.14 316,971
06/04/2014 25.64 26.1 25.47 26.01 124,911
06/03/2014 26.06 26.1 25.66 25.71 157,947
06/02/2014 26.11 26.35 25.64 26.19 233,403
05/30/2014 26.24 26.24 25.78 26.12 122,336
05/29/2014 26.27 26.37 26.11 26.19 87,407
05/28/2014 26.11 26.41 25.92 26.27 82,676
05/27/2014 25.79 26.36 25.79 26.19 80,571
05/23/2014 25.62 25.7399 25.355 25.67 89,355
05/22/2014 24.5 25.66 24.46 25.52 205,027
05/21/2014 24.52 24.58 24.35 24.49 224,593
05/20/2014 24.8 24.8 24.19 24.48 145,026
05/19/2014 24.54 25.03 24.54 24.8 286,638
05/16/2014 24.86 24.89 24.59 24.7 154,426
05/15/2014 25.24 25.24 24.77 24.9 186,869
05/14/2014 26.01 26.01 25.36 25.41 147,925
05/13/2014 26.08 26.25 25.88 25.99 202,408
05/12/2014 25.38 26.25 25.32 26.06 260,777
05/09/2014 25.28 25.47 25 25.33 146,754
05/08/2014 25.89 25.998 25.3 25.44 182,407
05/07/2014 26.29 26.43 25.71 25.89 294,244
05/06/2014 25.42 26.38 25.3 26.29 332,511
05/05/2014 25.91 25.95 25.53 25.58 237,130
05/02/2014 25.62 26.2725 25.56 26.02 373,549
05/01/2014 24.66 25.66 24.37 25.6 805,432
04/30/2014 24.82 24.91 24.42 24.63 357,911
04/29/2014 24.5 24.9 24.4 24.86 259,529
04/28/2014 24.48 24.85 24.06 24.48 300,952
04/25/2014 25.23 25.26 24.34 24.44 205,310
04/24/2014 25.39 25.47 24.91 25.26 98,443
04/23/2014 25.31 25.52 25.23 25.29 163,616
04/22/2014 25.5 25.61 25.23 25.4 165,347
04/21/2014 24.98 25.51 24.83 25.45 236,275
04/17/2014 24.84 25.07 24.557 24.9 274,678
04/16/2014 24.83 25 24.68 24.89 238,824
04/15/2014 24.73 24.93 24.28 24.62 187,978
04/14/2014 24.24 24.69 24.11 24.6 124,201
04/11/2014 24.31 24.52 23.79 23.99 198,970
04/10/2014 24.76 24.87 24.2 24.52 175,990
04/09/2014 24.33 25.1 24.152 24.76 214,565
04/08/2014 24.24 24.53 23.91 24.17 131,426
04/07/2014 24.66 24.66 23.83 24.22 247,129
04/04/2014 25.58 25.63 24.42 24.79 151,939
04/03/2014 25.91 26.09 25.35 25.47 111,411
04/02/2014 25.75 26.15 25.47 25.98 146,025
04/01/2014 25.15 25.7 25.15 25.66 406,891
03/31/2014 25.11 25.43 24.91 25.24 231,262
03/28/2014 24.72 24.94 24.53 24.88 179,450
03/27/2014 24.78 24.9 24.51 24.74 160,561
03/26/2014 24.9 24.9 24.605 24.75 283,590
03/25/2014 24.91 25.1625 24.68 24.79 136,284
03/24/2014 25.08 25.27 24.38 24.79 98,284
03/21/2014 24.99 25.5 24.65 25.06 352,447
03/20/2014 24.92 25.05 24.63 24.82 71,928
03/19/2014 24.92 25.02 24.75 24.92 81,146
03/18/2014 24.6 24.99 24.5207 24.95 149,069
03/17/2014 24.85 25.145 24.49 24.58 172,854
03/14/2014 24.73 24.84 24.46 24.71 228,394
03/13/2014 25.56 25.56 24.43 24.75 256,607
03/12/2014 24.15 25.56 24.0646 25.55 321,046
03/11/2014 24.67 24.75 24.26 24.31 339,044
03/10/2014 25.5 25.75 24.69 24.75 373,090
03/07/2014 25.83 26.42 25.19 25.45 897,509
03/06/2014 25.08 25.72 24.94 25.71 322,027
03/05/2014 24.53 25.15 24.48 25.09 270,605
03/04/2014 23.9 24.69 23.801 24.57 374,862
03/03/2014 23.24 23.7 22.96 23.69 208,041
02/28/2014 23.53 23.69 23.32 23.51 215,779
02/27/2014 22.99 23.55 22.85 23.52 211,249
02/26/2014 23 23.1955 22.93 22.99 198,332
02/25/2014 22.73 23.39 22.72 22.97 396,824
02/24/2014 22.33 22.76 22.294 22.63 314,482
02/21/2014 22.17 22.38 22.12 22.26 255,458
02/20/2014 21.92 22.13 21.71 22.13 228,380
02/19/2014 22.33 22.46 21.85 21.9 241,189
02/18/2014 23.33 23.442 22.3 22.39 581,866
02/14/2014 22.81 23.69 22.81 23.33 670,626
02/13/2014 22.16 22.94 22.02 22.64 741,130
02/12/2014 21.74 22.4 21.48 22.38 680,806
02/11/2014 21.29 21.76 21.17 21.72 274,880
02/10/2014 21.8 21.96 21.22 21.28 842,711
02/07/2014 22.35 22.6 21.69 21.75 922,156
02/06/2014 24.14 24.14 21.25 22.31 1,327,276
02/05/2014 25.58 25.92 25.18 25.7 183,496
02/04/2014 25.58 25.93 25.41 25.75 178,045
02/03/2014 26.12 26.43 25.32 25.46 308,688
01/31/2014 25.84 26.6 25.76 26.25 345,902
01/30/2014 26.36 26.56 26.05 26.19 212,695
01/29/2014 26.32 26.4 25.98 26.18 274,587
01/28/2014 26.71 26.88 26.2 26.5 273,370
01/27/2014 27.62 27.62 26.22 26.65 431,036
01/24/2014 28.4 28.58 27.39 27.6 484,469
01/23/2014 29.44 29.7 28.2 28.78 3,790,037
01/22/2014 29.38 29.82 29.28 29.54 250,785
01/21/2014 28.93 29.24 28.71 29.24 310,052
01/17/2014 28.91 29.1 28.65 28.84 743,351
01/16/2014 27.96 28.15 27.74 27.85 102,894
01/15/2014 28.26 28.444 27.8 27.95 143,784
01/14/2014 28.52 28.65 28.12 28.3 109,692
01/13/2014 28.89 28.92 28.31 28.46 170,029
01/10/2014 28.4 28.91 28.4 28.88 274,937
01/09/2014 28.04 28.22 27.8 28.21 250,814
01/08/2014 26.68 28 26.55 27.96 420,442
01/07/2014 26.27 26.7338 26.159 26.64 153,636
01/06/2014 26.81 26.9 26.23 26.29 111,496
01/03/2014 26.52 26.87 26.5 26.69 163,826
01/02/2014 26.93 27.1371 26.22 26.5 150,394
12/31/2013 26.92 27.16 26.67 26.95 175,464
12/30/2013 27 27.04 26.75 26.77 413,722
12/27/2013 27.05 27.05 26.7 26.89 245,262
12/26/2013 26.74 27.1 26.36 26.9 309,172
12/24/2013 26.55 26.74 26.46 26.58 81,344
12/23/2013 26.01 26.59 25.9034 26.5 239,453
12/20/2013 25.47 26.08 25.4 26 295,735
12/19/2013 25.2 25.4399 25.08 25.4 279,414
12/18/2013 26.17 26.17 25 25.19 437,904
12/17/2013 25.25 25.25 24.9 24.96 203,067
12/16/2013 25.33 25.62 25.11 25.19 225,904
12/13/2013 25.43 25.52 25.22 25.3 90,671
12/12/2013 25.4 25.59 25.22 25.3 135,520
12/11/2013 26.1 26.24 25.39 25.41 164,819
12/10/2013 26.86 26.86 26.02 26.05 138,835
12/09/2013 26.72 27.13 26.44 26.83 220,566
12/06/2013 26.88 26.94 26.49 26.61 90,140
12/05/2013 26.38 26.96 26.3 26.68 96,917
12/04/2013 26.79 27.07 26.22 26.4 135,932
12/03/2013 27.1 27.57 26.83 26.89 206,596
12/02/2013 27.32 27.65 27.12 27.22 214,431
11/29/2013 27.5 27.61 27.22 27.38 69,223
11/27/2013 27.27 27.45 27.15 27.38 119,900
11/26/2013 26.85 27.17 26.75 27.17 104,155
11/25/2013 26.42 26.89 26.375 26.85 245,850
11/22/2013 26.1 26.47 26.07 26.41 189,482
11/21/2013 25.75 26.22 25.7 26.1 204,612
11/20/2013 25.61 25.74 25.32 25.55 204,068
11/19/2013 25.72 25.89 25.5 25.61 138,805
11/18/2013 25.41 26.04 25.31 25.72 302,301
11/15/2013 25.13 25.55 24.92 25.32 591,474
11/14/2013 24.7 25.08 24.56 25.08 413,688
11/13/2013 24.51 24.76 24.38 24.73 446,417
11/12/2013 24.38 24.58 24.23 24.57 354,233
11/11/2013 24.37 24.47 24.16 24.38 261,451
11/08/2013 23.9 24.52 23.8401 24.34 602,839
11/07/2013 24.8 24.8 23.86 23.96 681,085
11/06/2013 25.68 25.68 24.53 24.77 347,480
11/05/2013 26.22 26.23 25.45 25.6 635,699
11/04/2013 26.12 26.3 25.98 26.25 261,721
11/01/2013 26.44 26.67 25.96 26.02 252,914
10/31/2013 26.5 26.8 25.22 26.5 1,140,138
10/30/2013 28.3 28.3 27.74 27.88 262,426
10/29/2013 27.99 28.02 27.77 27.93 80,262
10/28/2013 27.9 28.29 27.7 27.88 151,381
10/25/2013 28.21 28.3 27.67 27.77 366,350
10/24/2013 28.36 28.49 28.08 28.26 83,701
10/23/2013 27.69 28.34 27.67 28.28 156,609
10/22/2013 27.73 27.92 27.54 27.75 73,442
10/21/2013 27.68 27.71 27.38 27.61 52,819
10/18/2013 27.43 27.7 27.22 27.61 311,452
10/17/2013 26.91 27.29 26.76 27.23 193,166
10/16/2013 26.86 27.04 26.74 26.93 121,461
10/15/2013 27.04 27.058 26.41 26.64 119,993
10/14/2013 25.87 27.14 25.76 27.04 424,726
10/11/2013 25.8 26.37 25.66 25.88 385,154
10/10/2013 26.15 26.16 25.45 25.75 621,319
10/09/2013 26.84 26.94 25.92 26.12 301,064
10/08/2013 27.83 28.05 26.81 26.84 222,372
10/07/2013 28.26 28.26 27.71 27.75 85,280
10/04/2013 28.25 28.59 28.01 28.43 65,024
10/03/2013 28.63 28.7 28.3 28.35 81,034
10/02/2013 28.51 28.65 28.28 28.65 99,892
10/01/2013 28.35 28.69 28.2 28.69 189,270
09/30/2013 27.6 28.35 27.51 28.24 132,603
09/27/2013 27.91 28.04 27.51 27.82 127,668
09/26/2013 27.44 28.12 27.38 28.02 176,277
09/25/2013 27.32 27.69 27.17 27.5 136,710
09/24/2013 27.3 27.62 27.08 27.33 105,497
09/23/2013 27.31 27.41 27.1 27.27 110,325
09/20/2013 27.66 27.739 27.21 27.4 210,211
09/19/2013 27.65 27.78 27.4 27.53 221,259
09/18/2013 27.34 27.7 26.98 27.57 121,270
09/17/2013 27.5 27.52 27.24 27.35 150,533
09/16/2013 27.68 27.83 27.44 27.54 136,771
09/13/2013 27.72 27.786 27.39 27.5 73,909
09/12/2013 27.54 27.92 27.35 27.6 107,729
09/11/2013 27.99 27.99 27.46 27.63 187,506
09/10/2013 27.14 27.96 27.014 27.94 221,991
09/09/2013 27.1 27.27 26.98 27.05 101,904
09/06/2013 27.46 27.69 26.72 27 97,587
09/05/2013 27.21 27.64 27.12 27.46 277,398
09/04/2013 26.88 27.05 26.6798 26.98 292,223
09/03/2013 27.37 27.582 26.82 26.92 194,359
08/30/2013 27.61 27.61 26.985 27.12 275,107
08/29/2013 27.57 28.05 27.45 27.58 146,956
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?