Roadrunner Transportation Systems, Inc. (RRTS)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

2.2000-0.1000 (-4.35%)

At close: 3:22PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	2.2500	2.3000	2.2000	2.2000	2.2000	7,200
Jan 14, 2021	2.3200	2.3200	2.2100	2.3000	2.3000	6,300
Jan 13, 2021	2.3000	2.3000	2.2700	2.2800	2.2800	6,300
Jan 12, 2021	2.3000	2.3000	2.2100	2.2900	2.2900	1,300
Jan 11, 2021	2.3000	2.3000	2.1600	2.2200	2.2200	8,400
Jan 08, 2021	2.2500	2.4300	2.1500	2.2300	2.2300	22,000
Jan 07, 2021	2.3900	2.4100	2.2600	2.3000	2.3000	8,600
Jan 06, 2021	2.1000	2.4000	2.0500	2.3000	2.3000	49,200
Jan 05, 2021	2.0600	2.1000	2.0500	2.0800	2.0800	8,700
Jan 04, 2021	2.0400	2.0800	2.0000	2.0500	2.0500	2,200
Dec 31, 2020	2.0500	2.0700	1.9900	2.0700	2.0700	4,200
Dec 30, 2020	2.0200	2.0600	1.9900	2.0500	2.0500	5,200
Dec 29, 2020	2.1000	2.2700	1.9900	2.1000	2.1000	14,200
Dec 28, 2020	2.1500	2.1800	1.9700	2.1000	2.1000	40,900
Dec 24, 2020	2.0200	2.1900	1.9600	2.1400	2.1400	2,100
Dec 23, 2020	2.0000	2.2300	2.0000	2.0200	2.0200	20,600
Dec 22, 2020	2.0700	2.0700	1.9500	1.9600	1.9600	3,600
Dec 21, 2020	1.9000	2.0500	1.9000	1.9900	1.9900	12,700
Dec 18, 2020	2.0000	2.0200	1.9600	1.9600	1.9600	6,300
Dec 17, 2020	1.9900	2.1500	1.9200	2.0000	2.0000	19,000
Dec 16, 2020	2.0000	2.0000	1.8300	1.9900	1.9900	11,700
Dec 15, 2020	1.9400	1.9900	1.8700	1.9000	1.9000	5,200
Dec 14, 2020	2.0000	2.0300	1.8600	1.8600	1.8600	10,300
Dec 11, 2020	2.0100	2.0300	1.9900	1.9900	1.9900	3,500
Dec 10, 2020	2.0200	2.0500	1.9600	1.9800	1.9800	6,700
Dec 09, 2020	2.0200	2.0300	1.9700	2.0000	2.0000	55,700
Dec 08, 2020	2.0100	2.0400	2.0000	2.0100	2.0100	7,300
Dec 07, 2020	2.0000	2.0600	2.0000	2.0000	2.0000	8,900
Dec 04, 2020	2.0000	2.0900	1.9800	2.0900	2.0900	22,800
Dec 03, 2020	1.9900	2.0500	1.9800	2.0200	2.0200	21,100
Dec 02, 2020	2.0000	2.0200	1.9900	1.9900	1.9900	7,700
Dec 01, 2020	1.9900	2.0000	1.9800	1.9900	1.9900	6,100
Nov 30, 2020	2.0700	2.0900	1.9800	1.9800	1.9800	9,800
Nov 27, 2020	2.0100	2.0900	2.0100	2.0900	2.0900	900
Nov 25, 2020	2.0000	2.0000	1.9700	2.0000	2.0000	4,600
Nov 24, 2020	2.0900	2.0900	1.9800	2.0400	2.0400	11,700
Nov 23, 2020	2.1800	2.1800	2.0900	2.0900	2.0900	11,100
Nov 20, 2020	2.1400	2.1800	2.0900	2.1000	2.1000	10,300
Nov 19, 2020	2.1000	2.1600	2.0500	2.1100	2.1100	8,600
Nov 18, 2020	2.0200	2.1900	2.0200	2.1000	2.1000	13,900
Nov 17, 2020	1.9900	2.0200	1.9900	1.9900	1.9900	9,000
Nov 16, 2020	2.0100	2.1000	1.9900	1.9900	1.9900	8,900
Nov 13, 2020	2.0000	2.0200	1.9700	2.0200	2.0200	2,500
Nov 12, 2020	2.0200	2.0200	1.9600	1.9700	1.9700	6,900
Nov 11, 2020	2.0500	2.0500	2.0000	2.0100	2.0100	1,100
Nov 10, 2020	2.0200	2.0500	2.0200	2.0500	2.0500	2,800
Nov 09, 2020	1.9500	2.1300	1.9500	2.1000	2.1000	12,200
Nov 06, 2020	1.7800	2.0500	1.7500	1.9500	1.9500	32,200
Nov 05, 2020	1.8500	1.8500	1.7800	1.7900	1.7900	3,900
Nov 04, 2020	1.7600	1.9500	1.7400	1.8500	1.8500	10,800
Nov 03, 2020	1.9700	1.9700	1.7500	1.7500	1.7500	5,300
Nov 02, 2020	2.0000	2.2100	1.7500	1.7500	1.7500	23,100
Oct 30, 2020	2.0200	2.0800	1.9400	1.9400	1.9400	4,300
Oct 29, 2020	2.0900	2.0900	2.0200	2.0200	2.0200	2,600
Oct 28, 2020	2.1200	2.2400	2.0900	2.0900	2.0900	3,000
Oct 27, 2020	2.2300	2.2400	2.1000	2.1500	2.1500	4,600
Oct 26, 2020	2.2100	2.2100	2.2100	2.2100	2.2100	300
Oct 23, 2020	2.2200	2.2400	2.2200	2.2400	2.2400	500
Oct 22, 2020	2.2100	2.2100	2.2100	2.2100	2.2100	100
Oct 21, 2020	2.3800	2.3900	2.2100	2.2100	2.2100	12,800
Oct 20, 2020	2.1500	2.3800	2.1500	2.2600	2.2600	1,800
Oct 19, 2020	2.3200	2.3600	2.2100	2.2200	2.2200	6,200
Oct 16, 2020	2.2800	2.3200	2.2800	2.2900	2.2900	2,000
Oct 15, 2020	2.3100	2.3100	2.2000	2.2000	2.2000	3,100
Oct 14, 2020	2.2500	2.2600	2.1200	2.1300	2.1300	9,200
Oct 13, 2020	2.3000	2.3000	2.1100	2.2000	2.2000	11,300
Oct 12, 2020	2.3600	2.4000	2.3000	2.3800	2.3800	4,500
Oct 09, 2020	2.4200	2.5000	2.3600	2.3600	2.3600	6,000
Oct 08, 2020	2.3800	2.4100	2.3700	2.4000	2.4000	12,900
Oct 07, 2020	2.4400	2.4400	2.3100	2.4000	2.4000	2,500
Oct 06, 2020	2.5000	2.5000	2.3200	2.4300	2.4300	5,000
Oct 05, 2020	2.2500	2.5000	2.2500	2.3900	2.3900	11,600
Oct 02, 2020	2.2600	2.3000	2.2500	2.3000	2.3000	10,600
Oct 01, 2020	2.1500	2.2100	2.1500	2.2100	2.2100	2,200
Sep 30, 2020	2.2000	2.2500	2.2000	2.2000	2.2000	5,200
Sep 29, 2020	2.3500	2.3500	2.2100	2.2100	2.2100	1,500
Sep 28, 2020	2.3500	2.3500	2.3400	2.3500	2.3500	13,900
Sep 25, 2020	2.3600	2.3600	2.3000	2.3300	2.3300	6,600
Sep 24, 2020	2.3000	2.3000	2.3000	2.3000	2.3000	2,800
Sep 23, 2020	2.5300	2.5500	2.0200	2.3000	2.3000	23,300
Sep 22, 2020	2.6200	2.6300	2.6100	2.6100	2.6100	4,400
Sep 21, 2020	2.7500	2.7500	2.7500	2.7500	2.7500	800
Sep 18, 2020	2.8000	2.8000	2.8000	2.8000	2.8000	-
Sep 17, 2020	2.6500	2.8000	2.5500	2.8000	2.8000	3,600
Sep 16, 2020	2.8000	2.8000	2.7500	2.7500	2.7500	5,200
Sep 15, 2020	2.7500	2.7500	2.6600	2.7500	2.7500	2,700
Sep 14, 2020	2.7300	2.8000	2.5300	2.8000	2.8000	2,200
Sep 11, 2020	2.7300	2.7300	2.7300	2.7300	2.7300	1,000
Sep 10, 2020	2.7300	2.7300	2.7300	2.7300	2.7300	1,700
Sep 09, 2020	2.7900	2.8500	2.7300	2.7300	2.7300	28,400
Sep 08, 2020	2.8300	2.8300	2.7900	2.7900	2.7900	2,900
Sep 04, 2020	2.7500	2.8500	2.7500	2.8500	2.8500	13,400
Sep 03, 2020	2.8000	2.8000	2.7600	2.7600	2.7600	1,500
Sep 02, 2020	2.8500	2.8500	2.8000	2.8000	2.8000	36,400
Sep 01, 2020	2.8500	3.0000	2.8500	2.9500	2.9500	7,000
Aug 31, 2020	2.8200	3.0300	2.8000	2.8500	2.8500	24,500
Aug 28, 2020	2.9500	2.9800	2.8400	2.8500	2.8500	13,300
Aug 27, 2020	2.9200	2.9500	2.9100	2.9100	2.9100	9,000
Aug 26, 2020	2.9200	3.1500	2.9200	2.9200	2.9200	27,600
Aug 25, 2020	2.9000	2.9900	2.7700	2.9200	2.9200	49,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.24(-0.57%)

Nasdaq12,998.50-114.10(-0.87%)

Roadrunner Transportation Systems, Inc. (RRTS)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.24(-0.57%)

Nasdaq
12,998.50
-114.10(-0.87%)