Roadrunner Transportatio... Historical Data - RRTS

RRTS Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 11 2019 9.97 9.96 0.26 +2.68% 9.7 10.45 45,871
Oct 10 2019 9.95 9.7 -0.21 -2.12% 9.61 10.2561 47,477
Oct 09 2019 9.72 9.91 0.00 +0.00% 9.59 10.51 0
Oct 09 2019 9.72 9.91 0.32 +3.34% 9.59 10.51 32,142
Oct 08 2019 9.58 9.59 -0.17 -1.74% 9.41 9.94 23,590
Oct 07 2019 9.73 9.76 0.05 +0.51% 9.3699999 10.19 30,452
Oct 04 2019 9.58 9.71 0.21 +2.21% 9.3699999 10.13 22,440
Oct 03 2019 9.7 9.5 -0.09 -0.94% 9.305 9.96 24,264
Oct 02 2019 9.45 9.59 -0.05 -0.52% 9.15 9.99 36,569
Oct 01 2019 10.36 9.64 -0.72 -6.95% 9.42 10.98 78,217
Sep 30 2019 10.13 10.36 0.30 +2.98% 9.52 10.56 83,985
Sep 27 2019 9.8699999 10.06 0.18 +1.82% 9.75 10.22 45,907
Sep 26 2019 9.5 9.88 0.32 +3.35% 9.3 10.03 13,800
Sep 25 2019 9.28 9.56 0.00 +0.00% 9.28 10.31 0
Sep 25 2019 9.28 9.56 0.29 +3.13% 9.28 10.31 15,326
Sep 24 2019 9.5 9.27 -0.23 -2.42% 8.9149999 9.89 16,748
Sep 23 2019 9.84 9.5 -0.49 -4.9% 9.265 10.02 28,119
Sep 20 2019 9.73 9.99 0.28 +2.88% 9.18 10.156 64,660
Sep 19 2019 10 9.71 -0.31 -3.09% 9.63 10.14 27,799
Sep 18 2019 10.41 10.02 0.00 +0.00% 9.75 10.845 0
Sep 18 2019 10.41 10.02 -0.43 -4.11% 9.75 10.845 33,276
Sep 17 2019 11.44 10.45 -1.25 -10.68% 10.41 11.62 21,009
Sep 16 2019 11.7 11.7 0.00 +0.00% 11.7 11.7 0
Sep 16 2019 11.7 11.7 0.00 +0.00% 11.7 11.7 0
Sep 13 2019 12.4 11.7 -0.68 -5.49% 11.51 12.6877 25,333
Sep 12 2019 12 12.38 0.29 +2.40% 11.53 12.39 116,796
Sep 11 2019 10.89 12.09 1.15 +10.51% 10.24 12.75 180,316
Sep 10 2019 9.7 10.94 1.13 +11.52% 9.47 11.02 80,379
Sep 09 2019 9.76 9.81 0.13 +1.34% 9.4872 9.85 15,146
Sep 06 2019 9.94 9.68 -0.22 -2.22% 9.4589 9.94 8,552
Sep 05 2019 9.17 9.9 0.89 +9.88% 8.9289 10 31,081
Sep 04 2019 9 9.01 0.12 +1.35% 8.84 9.145 10,068
Sep 03 2019 9.38 8.89 0.00 +0.00% 8.89 9.575 0
Sep 03 2019 9.38 8.89 -0.73 -7.59% 8.89 9.575 13,003
Sep 02 2019 9.38 9.6199999 0.00 +0.00% 9.02 9.6199999 0
Aug 30 2019 9.38 9.6199999 0.21 +2.23% 9.02 9.6199999 23,907
Aug 29 2019 8.2899999 9.41 1.22 +14.90% 8.2899999 10.15 101,133
Aug 28 2019 7.78 8.19 0.00 +0.00% 7.65 8.2899999 0
Aug 28 2019 7.78 8.19 0.60 +7.91% 7.65 8.2899999 15,034
Aug 27 2019 8.26 7.59 -0.52 -6.41% 7.32 8.26 32,118
Aug 26 2019 8.28 8.11 -0.1 -1.22% 7.93 8.2899999 22,201
Aug 23 2019 8.66 8.21 -0.55 -6.28% 8.1321 8.83 42,337
Aug 22 2019 8.88 8.76 -0.15 -1.68% 8.51 8.95 11,444
Aug 21 2019 8.82 8.91 0.19 +2.18% 8.58 8.97 19,561
Aug 20 2019 8.59 8.72 0.10 +1.16% 8.385 8.81 14,187
Aug 19 2019 8.44 8.6199999 0.01 +0.12% 8.44 8.76 16,724
Aug 16 2019 8.17 8.61 0.00 +0.00% 8.07 9.09 0
Aug 16 2019 8.17 8.61 0.55 +6.82% 8.07 9.09 24,208
Aug 15 2019 7.6 8.06 0.56 +7.47% 7.59 8.11 25,711
Aug 14 2019 7.74 7.5 -0.41 -5.18% 7.3 7.91 24,463
Aug 13 2019 7.91 7.91 0.04 +0.51% 7.765 8.2106 16,269
Aug 12 2019 8.43 7.87 -0.56 -6.64% 7.65 8.53 34,211
Aug 09 2019 9 8.43 -0.54 -6.02% 8.3 9.06 53,834
Aug 08 2019 8.91 8.97 0.00 +0.00% 8.91 9.2 0
Aug 08 2019 8.91 8.97 0.24 +2.75% 8.91 9.2 11,809
Aug 07 2019 8.75 8.73 -0.95 -9.81% 8.31 9.46 165,866
Aug 06 2019 9.02 9.68 0.00 +0.00% 9.02 9.75 0
Aug 06 2019 9.02 9.68 0.64 +7.08% 9.02 9.75 26,357
Aug 05 2019 9.31 9.0399999 -0.41 -4.34% 8.845 9.3766 21,652
Aug 02 2019 8.95 9.45 0.00 +0.00% 8.86 9.64 0
Aug 02 2019 8.95 9.45 0.50 +5.59% 8.86 9.64 32,019
Aug 01 2019 9.6 8.95 -0.74 -7.64% 8.7 9.86 56,512
Jul 31 2019 9.9 9.69 0.00 +0.00% 9.61 10.1 0
Jul 31 2019 9.9 9.69 -0.24 -2.42% 9.61 10.1 39,744
Jul 30 2019 10.09 9.93 -0.17 -1.68% 9.8 10.25 40,473
Jul 29 2019 10.46 10.1 -0.34 -3.26% 10.05 10.57 18,359
Jul 26 2019 10.42 10.44 0.07 +0.68% 10.17 10.75 26,298
Jul 25 2019 11.04 10.37 0.00 +0.00% 10.16 11.08 0
Jul 25 2019 11.04 10.37 -0.68 -6.15% 10.16 11.08 24,054
Jul 24 2019 10.49 11.05 0.45 +4.25% 10.49 11.16 27,501
Jul 23 2019 10.53 10.6 0.10 +0.95% 10.185 10.72 19,324
Jul 22 2019 10.56 10.5 0.02 +0.19% 10.33 10.95 19,742
Jul 19 2019 10.19 10.48 0.00 +0.00% 10.19 10.64 0
Jul 19 2019 10.19 10.48 0.34 +3.35% 10.19 10.64 22,182
Jul 18 2019 10.76 10.14 -0.62 -5.76% 10.13 10.7872 26,298
Jul 17 2019 11.54 10.76 -0.75 -6.52% 10.65 11.63 35,831
Jul 16 2019 11.33 11.51 0.14 +1.23% 11.29 11.99 42,691
Your Recent History
NYSE
RRTS
Roadrunner..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191014 04:30:34