RRTS - Roadrunner Transportation Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201910.5610.9510.4210.5110.513,212
Jul 19, 201910.1910.5910.1910.4810.4822,300
Jul 18, 201910.7610.7910.1310.1410.1426,300
Jul 17, 201911.5411.6310.6510.7610.7637,800
Jul 16, 201911.3311.9911.2911.5111.5142,700
Jul 15, 201911.4811.8411.2311.3711.3748,900
Jul 12, 201910.9111.9310.8811.4611.46107,900
Jul 11, 20199.7510.999.6510.7510.7563,700
Jul 10, 20199.8810.029.629.689.6830,600
Jul 09, 20199.8310.039.629.969.9618,700
Jul 08, 201910.0010.139.829.929.9221,600
Jul 05, 20199.7010.369.6210.0310.0325,500
Jul 03, 201910.0010.109.669.679.6712,600
Jul 02, 201910.0010.459.8210.0110.0141,900
Jul 01, 20199.4910.509.499.979.9767,600
Jun 28, 20198.9710.268.979.559.55422,000
Jun 27, 20198.799.018.768.958.9535,800
Jun 26, 20198.989.008.788.798.7933,200
Jun 25, 20198.959.048.908.968.9650,300
Jun 24, 20199.079.118.958.958.9526,300
Jun 21, 20198.939.108.909.009.0056,100
Jun 20, 20199.189.688.838.888.8864,300
Jun 19, 20198.909.208.788.928.9234,900
Jun 18, 20198.299.438.298.868.8664,600
Jun 17, 20198.288.488.158.258.2532,100
Jun 14, 20198.168.358.148.268.2663,400
Jun 13, 20198.268.327.988.118.1155,200
Jun 12, 20198.448.518.208.268.2674,800
Jun 11, 20198.288.608.188.478.4768,300
Jun 10, 20198.808.918.138.208.2043,200
Jun 07, 20198.608.868.548.798.7922,800
Jun 06, 20198.929.028.548.598.5972,100
Jun 05, 20199.449.448.829.059.0534,100
Jun 04, 20199.569.769.109.219.2135,600
Jun 03, 20199.389.799.389.489.48107,300
May 31, 20199.409.709.319.409.4049,700
May 30, 201910.0310.239.459.459.4533,700
May 29, 201910.5310.9510.0110.0610.0623,100
May 28, 201911.6111.7110.3410.5610.5627,600
May 24, 201911.7111.7111.5211.6411.647,700
May 23, 201912.0812.0811.4011.5711.5715,600
May 22, 201912.2512.4612.1112.2612.2634,600
May 21, 201911.7812.4811.6312.3112.3133,000
May 20, 201911.0611.6811.0611.6811.6818,600
May 17, 201911.0911.5210.7811.1611.1616,200
May 16, 201911.2011.6710.9811.1211.1211,800
May 15, 201910.9811.1110.7211.0911.0914,000
May 14, 201910.9011.2210.6110.9410.9422,700
May 13, 201911.2611.6610.5910.9910.9918,400
May 10, 201911.4411.5410.8111.4811.4824,000
May 09, 201911.3111.5411.0311.3911.3926,700
May 08, 201911.3511.9011.3411.4711.4729,800
May 07, 201912.0012.0110.5611.2711.2772,100
May 06, 201912.2813.0012.2812.5112.5150,300
May 03, 201911.8712.7711.8712.6212.6223,200
May 02, 201911.7112.2911.4311.9211.9224,500
May 01, 201911.1412.7811.1411.6911.6976,800
Apr 30, 201910.0611.209.9111.1111.1152,200
Apr 29, 20199.6810.269.6810.1210.1233,900
Apr 26, 20199.439.809.419.699.6923,900
Apr 25, 20199.619.679.269.549.5419,200
Apr 24, 20199.709.789.499.679.6741,000
Apr 23, 20199.509.809.329.769.7623,500
Apr 22, 20199.939.939.519.529.5226,800
Apr 18, 201910.0710.119.709.949.94104,100
Apr 17, 20199.8510.159.8510.0510.0529,600
Apr 16, 201910.5610.569.559.609.6093,500
Apr 15, 201910.4310.6910.3510.4910.4945,100
Apr 12, 20199.8610.589.8010.5110.5124,700
Apr 11, 201910.6510.739.659.999.9993,300
Apr 10, 201910.8610.8710.5110.7410.7437,800
Apr 09, 201911.3011.3010.7510.8710.8764,800
Apr 08, 201911.6912.1911.4311.5211.5280,800
Apr 05, 201910.6211.7510.2511.5911.5998,500
Apr 05, 201925/1 Stock Split
Apr 04, 201910.5010.7510.2510.5010.5046,100
Apr 03, 201910.7510.7510.0010.7510.7526,700
Apr 02, 201910.5010.7510.5010.5010.5014,400
Apr 01, 201910.5010.7510.2510.5010.5029,100
Mar 29, 201911.0011.0010.2510.5010.5016,900
Mar 28, 201910.5011.0010.5010.7510.7518,900
Mar 27, 201910.5011.0010.5010.5010.5022,400
Mar 26, 201911.0011.0010.5010.7510.7524,400
Mar 25, 201911.0011.2510.5010.7510.7510,800
Mar 22, 201911.2511.5010.5011.5011.5028,600
Mar 21, 201911.0011.5011.0011.2511.2532,100
Mar 20, 201911.5011.7510.5011.0011.0060,000
Mar 19, 201910.5012.2510.0012.2512.25132,000
Mar 18, 201910.7511.009.7510.2510.25183,200
Mar 15, 201911.5012.009.759.759.75555,600
Mar 14, 201911.7512.0011.2511.7511.75191,900
Mar 13, 201912.2512.7511.7512.2512.25173,700
Mar 12, 201912.2512.5011.2512.2512.25138,900
Mar 11, 201911.2514.7511.2513.5013.50211,900
Mar 08, 201910.7511.2510.5010.7510.7549,100
Mar 07, 201911.0011.2510.7510.7510.7546,600
Mar 06, 201911.7511.7510.0011.0011.0096,800
Mar 05, 201911.7512.0011.2511.5011.5067,400
Mar 04, 201913.0013.2511.7512.0012.0078,500
Mar 01, 201911.0013.5010.7513.2513.2596,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...