U.S. markets close in 3 hours 4 minutes

Roadrunner Transportation Systems, Inc. (RRTS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.0000-0.0900 (-4.31%)
As of 12:11PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20202.07002.09002.00002.00002.00007,043
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
Aug 24, 20202.74002.83002.74002.77002.77005,400
Aug 21, 20202.72002.79002.72002.75002.75001,300
Aug 20, 20203.04003.04002.73002.84002.840018,500
Aug 19, 20202.84002.97002.70002.97002.970022,700
Aug 18, 20202.85002.87002.61002.84002.840010,400
Aug 17, 20202.84002.97002.84002.89002.890060,100
Aug 14, 20203.00003.03002.73002.89002.890014,800
Aug 13, 20203.12003.12003.00003.04003.04007,200
Aug 12, 20203.50003.50003.00003.12003.120025,400
Aug 11, 20203.76003.90003.40003.50003.500025,200
Aug 10, 20204.29004.38003.73003.76003.760054,900
Aug 07, 20204.47004.69004.05004.27004.270015,100
Aug 06, 20203.81004.49003.81004.36004.360029,300
Aug 05, 20203.45003.82003.45003.82003.820026,100
Aug 04, 20203.23003.48003.22003.44003.440021,300
Aug 03, 20203.14003.23003.14003.23003.23006,000
Jul 31, 20203.08003.16003.08003.11003.11004,700
Jul 30, 20203.08003.08003.05003.05003.05003,400
Jul 29, 20203.36003.36002.95003.04003.040027,500
Jul 28, 20202.80003.52002.80003.36003.360066,800
Jul 27, 20202.60002.93002.55002.68002.680054,700
Jul 24, 20202.35002.63002.35002.53002.530059,600
Jul 23, 20202.35002.38002.30002.30002.30003,400
Jul 22, 20202.39002.50002.39002.40002.40001,100
Jul 21, 20202.55002.58002.39002.47002.47003,400
Jul 20, 20202.55002.65002.55002.61002.61005,900
Jul 17, 20202.37002.81002.37002.58002.580020,700
Jul 16, 20202.36002.36002.36002.36002.3600200
Jul 15, 20202.39002.39002.35002.38002.38002,200
Jul 14, 20202.60002.60002.25002.39002.3900149,500
Jul 13, 20202.42002.60002.42002.43002.430015,700
Jul 10, 20202.40002.42002.40002.42002.4200700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...