Roadrunner Transportation Systems Inc (OP: RRTS )
1.550
-0.060
(-3.73%)
Streaming Delayed Price
Updated: 2:07 PM EDT, Apr 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 1.610 | 1.610 | 1.610 | 1.610 | 1,042 | +0.06(+3.54%) |
| Apr 19, 2024 | 1.590 | 1.600 | 1.555 | 1.555 | 1,157 | +0.05(+3.15%) |
| Apr 18, 2024 | 1.490 | 1.510 | 1.490 | 1.508 | 3,504 | -0.00(-0.17%) |
| Apr 17, 2024 | 1.510 | 1.510 | 1.500 | 1.510 | 21,000 | +0.00(+0.00%) |
| Apr 16, 2024 | 1.450 | 1.510 | 1.450 | 1.510 | 405 | +0.01(+0.67%) |
| Apr 15, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 512 | -0.05(-3.23%) |
| Apr 12, 2024 | 1.550 | 1.580 | 1.550 | 1.550 | 12,400 | +0.01(+0.65%) |
| Apr 11, 2024 | 1.420 | 1.550 | 1.420 | 1.540 | 4,104 | +0.12(+8.45%) |
| Apr 03, 2024 | 1.420 | 0 | +0.07(+5.19%) | |||
| Mar 26, 2024 | 1.350 | 0 | -0.09(-6.25%) | |||
| Mar 25, 2024 | 1.430 | 1.440 | 1.390 | 1.440 | 13,029 | +0.05(+3.60%) |
| Mar 22, 2024 | 1.390 | 1.390 | 1.388 | 1.390 | 1,500 | +0.06(+4.51%) |
| Mar 20, 2024 | 1.330 | 8 | -0.05(-3.62%) | |||
| Mar 19, 2024 | 1.360 | 1.380 | 1.360 | 1.380 | 2,827 | +0.02(+1.47%) |
| Mar 18, 2024 | 1.360 | 1.360 | 1.330 | 1.360 | 1,600 | +0.05(+3.82%) |
| Mar 15, 2024 | 1.400 | 1.400 | 1.310 | 1.310 | 1,728 | -0.12(-8.39%) |
| Mar 14, 2024 | 1.400 | 1.430 | 1.400 | 1.430 | 475 | -0.02(-1.04%) |
| Mar 13, 2024 | 1.310 | 1.445 | 1.310 | 1.445 | 9,585 | +0.09(+7.04%) |
| Mar 12, 2024 | 1.334 | 1.350 | 1.310 | 1.350 | 1,795 | -0.01(-0.74%) |
| Mar 11, 2024 | 1.320 | 1.360 | 1.315 | 1.360 | 3,203 | -0.03(-2.16%) |
| Mar 08, 2024 | 1.280 | 1.390 | 1.260 | 1.390 | 2,767 | +0.13(+10.32%) |
| Mar 07, 2024 | 1.320 | 1.320 | 1.260 | 1.260 | 1,504 | -0.05(-3.52%) |
| Mar 06, 2024 | 1.350 | 1.350 | 1.306 | 1.306 | 1,285 | -0.04(-3.26%) |
| Mar 05, 2024 | 1.320 | 1.489 | 1.270 | 1.350 | 5,446 | +0.03(+2.27%) |
| Mar 04, 2024 | 1.300 | 1.320 | 1.300 | 1.320 | 700 | -0.03(-2.22%) |
| Mar 01, 2024 | 1.340 | 1.350 | 1.250 | 1.350 | 15,796 | +0.02(+1.50%) |
| Feb 29, 2024 | 1.270 | 1.350 | 1.270 | 1.330 | 1,307 | -0.05(-3.62%) |
| Feb 23, 2024 | 1.380 | 0 | +0.00(+0.00%) | |||
| Feb 20, 2024 | 1.380 | 0 | -0.02(-1.43%) | |||
| Feb 14, 2024 | 1.400 | 10 | +0.00(+0.00%) | |||
| Feb 12, 2024 | 1.400 | 0 | -0.09(-6.04%) | |||
| Feb 09, 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 104 | -0.05(-3.25%) |
| Feb 07, 2024 | 1.540 | 0 | +0.04(+2.67%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
