Roadrunner Transportation Systems Inc (OP: RRTS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Feb 01, 2024 | 1.500 | 2 | +0.01(+0.67%) | |||
| Jan 31, 2024 | 1.340 | 1.490 | 1.340 | 1.490 | 3,170 | +0.12(+8.76%) |
| Jan 30, 2024 | 1.470 | 1.470 | 1.370 | 1.370 | 1,405 | -0.12(-8.05%) |
| Jan 29, 2024 | 1.510 | 1.510 | 1.490 | 1.490 | 3,424 | -0.01(-0.67%) |
| Jan 26, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 620 | -0.03(-1.96%) |
| Jan 24, 2024 | 1.530 | 0 | -0.01(-0.65%) | |||
| Jan 22, 2024 | 1.540 | 0 | +0.00(+0.00%) | |||
| Jan 19, 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 375 | -0.02(-1.28%) |
| Jan 17, 2024 | 1.560 | 40 | +0.05(+3.31%) | |||
| Jan 16, 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 322 | -0.19(-11.18%) |
| Jan 12, 2024 | 1.610 | 1.700 | 1.610 | 1.700 | 1,000 | +0.19(+12.58%) |
| Jan 10, 2024 | 1.510 | 0 | +0.00(+0.00%) | |||
| Jan 08, 2024 | 1.510 | 0 | -0.02(-1.31%) | |||
| Jan 05, 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 4,091 | -0.05(-3.16%) |
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.
