Quantcast

Historical Stock Prices

RRTS 
$9.94
*  
0.11
1.09%
Get RRTS Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 10.07 10.11 9.7 9.94 104,095
04/17/2019 9.85 10.15 9.85 10.05 29,606
04/16/2019 10.56 10.56 9.55 9.6 93,548
04/15/2019 10.43 10.685 10.35 10.49 45,053
04/12/2019 9.86 10.58 9.8041 10.51 24,735
04/11/2019 10.65 10.7263 9.655 9.99 93,301
04/10/2019 10.86 10.87 10.51 10.74 37,807
04/09/2019 11.3 11.3 10.75 10.87 64,822
04/08/2019 11.69 12.19 11.43 11.52 80,751
04/05/2019 10.62 11.7499 10.25 11.59 98,514
04/04/2019 10.54 10.7 10.2525 10.4975 46,134
04/03/2019 10.6675 10.75 10 10.625 26,748
04/02/2019 10.5025 10.8425 10.475 10.4975 14,446
04/01/2019 10.5 10.7225 10.25 10.5725 29,181
03/29/2019 10.975 10.975 10.255 10.5 16,983
03/28/2019 10.5 11 10.4925 10.8675 18,910
03/27/2019 10.525 11.1 10.4 10.6025 22,426
03/26/2019 10.875 11 10.5475 10.85 24,491
03/25/2019 11.02 11.225 10.5 10.69 10,809
03/22/2019 11.125 11.4775 10.5 11.4775 28,610
03/21/2019 11 11.485 11 11.15 32,147
03/20/2019 11.6 11.625 10.565 11.05 60,087
03/19/2019 10.495 12.125 10.005 12.125 132,043
03/18/2019 10.75 10.875 9.655 10.3475 183,124
03/15/2019 11.375 12.02 9.6525 9.6525 555,666
03/14/2019 11.625 12.025 11.125 11.75 191,905
03/13/2019 12.1575 12.725 11.625 12.365 173,764
03/12/2019 12.2275 12.5 11.25 12.1575 138,929
03/11/2019 11.205 14.75 11.195 13.4775 211,889
03/08/2019 10.8 11.145 10.5075 10.775 49,136
03/07/2019 11.0775 11.34 10.825 10.8275 46,692
03/06/2019 11.725 11.725 10.0975 11.0775 96,824
03/05/2019 11.75 12.005 11.125 11.3775 67,468
03/04/2019 12.875 13.15 11.845 12.0025 78,551
03/01/2019 11 13.6225 10.75 13.16 96,563
02/28/2019 11.7 11.975 10.625 10.625 59,209
02/27/2019 11.43 12.5 11.25 11.675 34,277
02/26/2019 11.885 12.06 10.9375 11.2375 23,833
02/25/2019 12.475 12.475 11.26 11.265 26,815
02/22/2019 12.275 12.4925 12.035 12.3575 15,028
02/21/2019 12.5 12.6225 12.2675 12.4975 10,413
02/20/2019 12.55 13.75 12.25 12.25 38,007
02/19/2019 12.925 12.9275 12.5 12.6475 14,051
02/15/2019 12.965 13.25 12.55 12.715 16,989
02/14/2019 12.75 13.5 12.75 12.9025 100,646
02/13/2019 13 13.475 12.7525 13.0175 14,547
02/12/2019 12.5 12.94 12.25 12.375 22,811
02/11/2019 13.55 14.25 12.275 12.3475 120,175
02/08/2019 13.5 13.725 12.875 13.1175 9,024
02/07/2019 13.25 13.5 12.875 13.4025 6,835
02/06/2019 13.5 13.75 12.8825 13.25 7,655
02/05/2019 12.75 13.75 12.75 13.6175 7,646
02/04/2019 12 12.75 12 12.75 3,689
02/01/2019 11.8525 12.4975 11.8525 12.43 27,509
01/31/2019 12.5 12.53 11.8875 12.1575 8,259
01/30/2019 12.255 12.5 11.75 12.4575 7,210
01/29/2019 12.25 12.75 12.125 12.405 14,366
01/28/2019 12.8825 12.8825 12.25 12.51 11,840
01/25/2019 12.5 13.455 12.25 12.3875 22,369
01/24/2019 13.25 13.5 12.75 12.905 3,832
01/23/2019 13 13.2425 12.75 12.7525 6,612
01/22/2019 12.75 13.875 12.75 13.3075 10,345
01/18/2019 12.6825 13.405 12.6825 13.015 12,580
*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?



Smart Portfolio