U.S. Markets closed

Roadrunner Transportation Systems, Inc. (RRTS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.2000-0.1000 (-4.35%)
At close: 3:22PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20212.25002.30002.20002.20002.20007,200
Jan 14, 20212.32002.32002.21002.30002.30006,300
Jan 13, 20212.30002.30002.27002.28002.28006,300
Jan 12, 20212.30002.30002.21002.29002.29001,300
Jan 11, 20212.30002.30002.16002.22002.22008,400
Jan 08, 20212.25002.43002.15002.23002.230022,000
Jan 07, 20212.39002.41002.26002.30002.30008,600
Jan 06, 20212.10002.40002.05002.30002.300049,200
Jan 05, 20212.06002.10002.05002.08002.08008,700
Jan 04, 20212.04002.08002.00002.05002.05002,200
Dec 31, 20202.05002.07001.99002.07002.07004,200
Dec 30, 20202.02002.06001.99002.05002.05005,200
Dec 29, 20202.10002.27001.99002.10002.100014,200
Dec 28, 20202.15002.18001.97002.10002.100040,900
Dec 24, 20202.02002.19001.96002.14002.14002,100
Dec 23, 20202.00002.23002.00002.02002.020020,600
Dec 22, 20202.07002.07001.95001.96001.96003,600
Dec 21, 20201.90002.05001.90001.99001.990012,700
Dec 18, 20202.00002.02001.96001.96001.96006,300
Dec 17, 20201.99002.15001.92002.00002.000019,000
Dec 16, 20202.00002.00001.83001.99001.990011,700
Dec 15, 20201.94001.99001.87001.90001.90005,200
Dec 14, 20202.00002.03001.86001.86001.860010,300
Dec 11, 20202.01002.03001.99001.99001.99003,500
Dec 10, 20202.02002.05001.96001.98001.98006,700
Dec 09, 20202.02002.03001.97002.00002.000055,700
Dec 08, 20202.01002.04002.00002.01002.01007,300
Dec 07, 20202.00002.06002.00002.00002.00008,900
Dec 04, 20202.00002.09001.98002.09002.090022,800
Dec 03, 20201.99002.05001.98002.02002.020021,100
Dec 02, 20202.00002.02001.99001.99001.99007,700
Dec 01, 20201.99002.00001.98001.99001.99006,100
Nov 30, 20202.07002.09001.98001.98001.98009,800
Nov 27, 20202.01002.09002.01002.09002.0900900
Nov 25, 20202.00002.00001.97002.00002.00004,600
Nov 24, 20202.09002.09001.98002.04002.040011,700
Nov 23, 20202.18002.18002.09002.09002.090011,100
Nov 20, 20202.14002.18002.09002.10002.100010,300
Nov 19, 20202.10002.16002.05002.11002.11008,600
Nov 18, 20202.02002.19002.02002.10002.100013,900
Nov 17, 20201.99002.02001.99001.99001.99009,000
Nov 16, 20202.01002.10001.99001.99001.99008,900
Nov 13, 20202.00002.02001.97002.02002.02002,500
Nov 12, 20202.02002.02001.96001.97001.97006,900
Nov 11, 20202.05002.05002.00002.01002.01001,100
Nov 10, 20202.02002.05002.02002.05002.05002,800
Nov 09, 20201.95002.13001.95002.10002.100012,200
Nov 06, 20201.78002.05001.75001.95001.950032,200
Nov 05, 20201.85001.85001.78001.79001.79003,900
Nov 04, 20201.76001.95001.74001.85001.850010,800
Nov 03, 20201.97001.97001.75001.75001.75005,300
Nov 02, 20202.00002.21001.75001.75001.750023,100
Oct 30, 20202.02002.08001.94001.94001.94004,300
Oct 29, 20202.09002.09002.02002.02002.02002,600
Oct 28, 20202.12002.24002.09002.09002.09003,000
Oct 27, 20202.23002.24002.10002.15002.15004,600
Oct 26, 20202.21002.21002.21002.21002.2100300
Oct 23, 20202.22002.24002.22002.24002.2400500
Oct 22, 20202.21002.21002.21002.21002.2100100
Oct 21, 20202.38002.39002.21002.21002.210012,800
Oct 20, 20202.15002.38002.15002.26002.26001,800
Oct 19, 20202.32002.36002.21002.22002.22006,200
Oct 16, 20202.28002.32002.28002.29002.29002,000
Oct 15, 20202.31002.31002.20002.20002.20003,100
Oct 14, 20202.25002.26002.12002.13002.13009,200
Oct 13, 20202.30002.30002.11002.20002.200011,300
Oct 12, 20202.36002.40002.30002.38002.38004,500
Oct 09, 20202.42002.50002.36002.36002.36006,000
Oct 08, 20202.38002.41002.37002.40002.400012,900
Oct 07, 20202.44002.44002.31002.40002.40002,500
Oct 06, 20202.50002.50002.32002.43002.43005,000
Oct 05, 20202.25002.50002.25002.39002.390011,600
Oct 02, 20202.26002.30002.25002.30002.300010,600
Oct 01, 20202.15002.21002.15002.21002.21002,200
Sep 30, 20202.20002.25002.20002.20002.20005,200
Sep 29, 20202.35002.35002.21002.21002.21001,500
Sep 28, 20202.35002.35002.34002.35002.350013,900
Sep 25, 20202.36002.36002.30002.33002.33006,600
Sep 24, 20202.30002.30002.30002.30002.30002,800
Sep 23, 20202.53002.55002.02002.30002.300023,300
Sep 22, 20202.62002.63002.61002.61002.61004,400
Sep 21, 20202.75002.75002.75002.75002.7500800
Sep 18, 20202.80002.80002.80002.80002.8000-
Sep 17, 20202.65002.80002.55002.80002.80003,600
Sep 16, 20202.80002.80002.75002.75002.75005,200
Sep 15, 20202.75002.75002.66002.75002.75002,700
Sep 14, 20202.73002.80002.53002.80002.80002,200
Sep 11, 20202.73002.73002.73002.73002.73001,000
Sep 10, 20202.73002.73002.73002.73002.73001,700
Sep 09, 20202.79002.85002.73002.73002.730028,400
Sep 08, 20202.83002.83002.79002.79002.79002,900
Sep 04, 20202.75002.85002.75002.85002.850013,400
Sep 03, 20202.80002.80002.76002.76002.76001,500
Sep 02, 20202.85002.85002.80002.80002.800036,400
Sep 01, 20202.85003.00002.85002.95002.95007,000
Aug 31, 20202.82003.03002.80002.85002.850024,500
Aug 28, 20202.95002.98002.84002.85002.850013,300
Aug 27, 20202.92002.95002.91002.91002.91009,000
Aug 26, 20202.92003.15002.92002.92002.920027,600
Aug 25, 20202.90002.99002.77002.92002.920049,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...