RRTS - Roadrunner Transportation Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20206.887.066.817.007.0018,300
Feb 25, 20207.207.206.656.876.8716,400
Feb 24, 20206.927.166.697.107.1012,400
Feb 21, 20206.977.336.977.217.2112,300
Feb 20, 20207.057.206.887.007.0020,200
Feb 19, 20207.107.177.067.077.079,100
Feb 18, 20207.137.277.057.107.1026,200
Feb 14, 20207.547.547.157.207.2013,000
Feb 13, 20207.547.637.377.567.568,700
Feb 12, 20207.547.897.547.577.579,000
Feb 11, 20207.607.717.527.567.5611,600
Feb 10, 20207.918.047.517.567.5614,500
Feb 07, 20208.248.277.827.827.8226,900
Feb 06, 20208.508.578.278.278.279,500
Feb 05, 20208.888.888.458.508.5029,800
Feb 04, 20208.578.938.558.878.8718,300
Feb 03, 202010.0610.068.448.508.5031,300
Jan 31, 202010.3710.379.479.979.9767,600
Jan 30, 20208.8710.448.8710.3710.3792,700
Jan 29, 20206.669.256.669.069.06206,200
Jan 28, 20206.206.516.026.416.4129,400
Jan 27, 20206.456.756.116.126.1252,000
Jan 24, 20207.007.136.466.506.5032,800
Jan 23, 20207.037.096.906.956.9578,500
Jan 22, 20207.807.807.037.057.0557,100
Jan 21, 20208.058.057.777.797.7935,300
Jan 17, 20208.068.077.847.997.9929,900
Jan 16, 20208.108.208.028.138.138,200
Jan 15, 20208.278.277.908.028.029,100
Jan 14, 20207.958.427.958.268.2627,200
Jan 13, 20208.008.197.957.957.9513,600
Jan 10, 20208.208.207.908.008.0014,400
Jan 09, 20208.178.218.008.108.1014,200
Jan 08, 20207.938.267.938.138.1320,200
Jan 07, 20208.098.217.867.887.8836,500
Jan 06, 20208.348.508.098.098.0910,900
Jan 03, 20208.718.808.308.388.3813,000
Jan 02, 20209.309.328.688.818.8112,400
Dec 31, 20198.359.268.349.219.2152,200
Dec 30, 20198.008.407.998.338.3329,100
Dec 27, 20198.258.277.928.028.0222,400
Dec 26, 20198.708.708.218.228.2225,100
Dec 24, 20198.699.158.608.628.6213,600
Dec 23, 20198.889.038.578.948.9431,900
Dec 20, 20198.858.998.518.768.7658,100
Dec 19, 20198.879.048.598.858.8566,000
Dec 18, 20199.009.128.758.838.8326,500
Dec 17, 20199.199.198.888.988.9823,400
Dec 16, 20199.149.429.019.109.1042,000
Dec 13, 20199.019.158.889.099.0926,500
Dec 12, 20198.739.158.739.019.0122,300
Dec 11, 20198.848.958.698.858.8512,700
Dec 10, 20198.869.108.748.798.7933,600
Dec 09, 20199.259.408.779.009.0055,900
Dec 06, 20199.159.329.019.209.2018,100
Dec 05, 20199.059.248.899.049.0421,000
Dec 04, 20199.079.359.009.069.0612,300
Dec 03, 20199.109.398.509.029.0258,100
Dec 02, 20199.339.339.059.089.0816,100
Nov 29, 20199.369.449.109.349.346,800
Nov 27, 20199.499.499.299.339.337,100
Nov 26, 20199.729.729.299.409.4012,200
Nov 25, 20199.679.959.449.709.7026,800
Nov 22, 20199.079.649.009.639.6317,900
Nov 21, 20199.149.148.819.039.0310,400
Nov 20, 20198.999.148.679.009.0023,200
Nov 19, 20198.959.108.808.988.9815,900
Nov 18, 20199.169.258.918.998.9911,900
Nov 15, 20199.039.398.879.129.1226,300
Nov 14, 20199.569.598.959.019.0117,300
Nov 13, 20199.469.689.369.419.4114,200
Nov 12, 20199.589.999.379.559.5521,800
Nov 11, 20199.459.829.379.599.5911,600
Nov 08, 20199.719.839.509.569.5611,700
Nov 07, 201910.3210.399.499.779.7739,900
Nov 06, 201910.4210.7010.0110.1410.1425,600
Nov 05, 201911.3012.4010.6210.8510.8546,300
Nov 04, 201911.6211.6411.3011.3911.3914,600
Nov 01, 201911.2811.5211.2311.3911.3911,700
Oct 31, 201911.5411.5410.9111.2411.2423,100
Oct 30, 201911.6811.7011.3411.6311.639,000
Oct 29, 201911.7011.8811.4511.7211.7211,600
Oct 28, 201911.7711.9011.4111.8311.839,500
Oct 25, 201911.2511.8211.0711.7811.7814,100
Oct 24, 201911.7511.7911.0611.2011.209,100
Oct 23, 201911.6411.9411.3311.7011.7015,800
Oct 22, 201911.3111.7510.8311.6811.6819,100
Oct 21, 201911.2211.6911.0211.2211.2225,700
Oct 18, 201910.2011.2310.1411.1411.1436,000
Oct 17, 201910.4710.7610.1210.2910.2921,200
Oct 16, 201910.1210.519.9410.3710.3713,000
Oct 15, 201910.1810.669.8610.1110.1122,000
Oct 14, 20199.9710.539.8510.0410.0430,100
Oct 11, 20199.9710.379.709.969.9645,900
Oct 10, 20199.9510.269.619.709.7047,500
Oct 09, 20199.7210.519.599.919.9132,100
Oct 08, 20199.589.949.419.599.5923,600
Oct 07, 20199.7310.169.379.769.7630,500
Oct 04, 20199.5810.139.379.719.7122,400
Oct 03, 20199.709.969.319.509.5024,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...