Roadrunner Transportation Systems, Inc. (RRTS)
OTCMKTS
· Delayed Price · Currency is USD
5.31
-0.19 (-3.43%)
Feb 21, 2025, 3:46 PM EST
RRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.37 | 5.93 | 5.30 | 5.31 | 5.31 | -3.44% | 20,207 |
| Feb 20, 2025 | 6.60 | 6.60 | 5.30 | 5.50 | 5.50 | -16.92% | 31,569 |
| Feb 19, 2025 | 6.98 | 6.98 | 6.31 | 6.62 | 6.62 | -4.75% | 36,968 |
| Feb 18, 2025 | 5.94 | 7.22 | 5.92 | 6.95 | 6.95 | 17.80% | 48,197 |
| Feb 14, 2025 | 5.09 | 6.66 | 5.02 | 5.90 | 5.90 | 12.60% | 52,902 |
| Feb 13, 2025 | 4.60 | 5.27 | 4.48 | 5.24 | 5.24 | 17.23% | 19,648 |
| Feb 12, 2025 | 4.03 | 4.65 | 4.03 | 4.47 | 4.47 | 8.50% | 20,822 |
| Feb 11, 2025 | 4.22 | 4.22 | 4.05 | 4.12 | 4.12 | -0.72% | 38,416 |
| Feb 10, 2025 | 3.89 | 4.27 | 3.70 | 4.15 | 4.15 | 12.68% | 37,678 |
| Feb 7, 2025 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | -1.79% | 520 |
| Feb 6, 2025 | 3.69 | 3.75 | 3.68 | 3.75 | 3.75 | 1.35% | 1,442 |
| Feb 5, 2025 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 0.19% | 6,205 |
| Feb 4, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.35% | 122 |
| Feb 3, 2025 | 3.87 | 3.87 | 3.68 | 3.68 | 3.68 | -0.54% | 5,445 |
| Jan 31, 2025 | 3.70 | 3.80 | 3.51 | 3.70 | 3.70 | 1.37% | 14,534 |
| Jan 30, 2025 | 3.68 | 3.70 | 3.64 | 3.65 | 3.65 | 0.27% | 14,517 |
| Jan 29, 2025 | 3.69 | 3.69 | 3.46 | 3.64 | 3.64 | -1.09% | 12,414 |
| Jan 28, 2025 | 3.67 | 3.71 | 3.67 | 3.68 | 3.68 | 0.27% | 5,252 |
| Jan 27, 2025 | 3.64 | 3.87 | 3.50 | 3.67 | 3.67 | 0.82% | 12,115 |
| Jan 24, 2025 | 3.73 | 4.06 | 3.48 | 3.64 | 3.64 | -2.41% | 19,305 |
| Jan 23, 2025 | 3.70 | 3.79 | 3.42 | 3.73 | 3.73 | 4.48% | 11,225 |
| Jan 22, 2025 | 3.26 | 3.57 | 3.24 | 3.57 | 3.57 | 11.91% | 14,991 |
| Jan 21, 2025 | 3.22 | 3.22 | 3.15 | 3.19 | 3.19 | -0.62% | 9,501 |
| Jan 17, 2025 | 3.00 | 3.24 | 3.00 | 3.21 | 3.21 | 7.79% | 11,224 |
| Jan 16, 2025 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 4,985 |
| Jan 15, 2025 | 2.99 | 3.00 | 2.91 | 3.00 | 3.00 | -0.07% | 3,033 |
| Jan 14, 2025 | 2.99 | 3.10 | 2.99 | 3.00 | 3.00 | - | 17,635 |
| Jan 13, 2025 | 2.99 | 3.00 | 2.90 | 3.00 | 3.00 | - | 4,900 |
| Jan 10, 2025 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | - | 602 |
| Jan 8, 2025 | 3.02 | 3.02 | 2.91 | 3.00 | 3.00 | -0.99% | 14,072 |
| Jan 7, 2025 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | 10,048 |
| Jan 6, 2025 | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | -1.61% | 17,320 |
| Jan 3, 2025 | 3.10 | 3.15 | 3.09 | 3.10 | 3.10 | 0.98% | 15,608 |
| Jan 2, 2025 | 3.14 | 3.15 | 3.05 | 3.07 | 3.07 | 2.33% | 20,119 |
| Dec 31, 2024 | 3.49 | 3.49 | 2.97 | 3.00 | 3.00 | -4.46% | 28,833 |
| Dec 30, 2024 | 3.00 | 3.60 | 3.00 | 3.14 | 3.14 | 4.67% | 32,378 |
| Dec 27, 2024 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 20,508 |
| Dec 26, 2024 | 2.51 | 3.36 | 2.51 | 3.00 | 3.00 | 29.37% | 63,044 |
| Dec 24, 2024 | 2.24 | 2.42 | 2.20 | 2.32 | 2.32 | 5.41% | 32,968 |
| Dec 23, 2024 | 2.26 | 2.28 | 2.08 | 2.20 | 2.20 | 5.77% | 11,248 |
| Dec 20, 2024 | 2.01 | 2.08 | 2.01 | 2.08 | 2.08 | 3.48% | 3,800 |
| Dec 19, 2024 | 2.07 | 2.07 | 2.01 | 2.01 | 2.01 | 0.80% | 1,010 |
| Dec 18, 2024 | 2.05 | 2.08 | 1.96 | 1.99 | 1.99 | -4.55% | 8,860 |
| Dec 17, 2024 | 2.11 | 2.11 | 1.95 | 2.09 | 2.09 | -1.00% | 7,721 |
| Dec 16, 2024 | 2.10 | 2.12 | 1.95 | 2.11 | 2.11 | -1.86% | 17,207 |
| Dec 13, 2024 | 2.10 | 2.27 | 2.10 | 2.15 | 2.15 | - | 2,487 |
| Dec 12, 2024 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -2.27% | 606 |
| Dec 11, 2024 | 2.21 | 2.35 | 1.95 | 2.20 | 2.20 | -3.08% | 26,748 |
| Dec 10, 2024 | 2.20 | 2.27 | 2.15 | 2.27 | 2.27 | 3.18% | 604 |
| Dec 9, 2024 | 2.10 | 2.20 | 2.08 | 2.20 | 2.20 | 4.76% | 3,410 |
| Dec 6, 2024 | 2.08 | 2.10 | 2.01 | 2.10 | 2.10 | -1.87% | 8,323 |
| Dec 5, 2024 | 2.40 | 2.40 | 2.07 | 2.14 | 2.14 | -4.46% | 9,641 |
| Dec 4, 2024 | 2.40 | 2.67 | 2.21 | 2.24 | 2.24 | -0.44% | 27,023 |
| Dec 3, 2024 | 2.20 | 2.30 | 2.20 | 2.25 | 2.25 | 12.50% | 46,598 |
| Dec 2, 2024 | 1.82 | 2.40 | 1.82 | 2.00 | 2.00 | 17.65% | 33,378 |
| Nov 29, 2024 | 1.77 | 1.77 | 1.65 | 1.70 | 1.70 | 11.84% | 26,760 |
| Nov 27, 2024 | 1.52 | 1.61 | 1.52 | 1.52 | 1.52 | 6.29% | 4,618 |
| Nov 26, 2024 | 1.52 | 1.56 | 1.43 | 1.43 | 1.43 | -3.38% | 77,563 |
| Nov 25, 2024 | 1.41 | 1.60 | 1.41 | 1.48 | 1.48 | 5.71% | 39,489 |
| Nov 22, 2024 | 1.09 | 1.55 | 1.02 | 1.40 | 1.40 | 33.33% | 83,798 |
| Nov 21, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 20, 2024 | 1.03 | 1.09 | 0.97 | 1.05 | 1.05 | -7.33% | 16,299 |
| Nov 19, 2024 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | 2.07% | 14,330 |
| Nov 18, 2024 | 1.12 | 1.13 | 1.03 | 1.11 | 1.11 | 0.91% | 19,343 |
| Nov 15, 2024 | 1.02 | 1.10 | 1.01 | 1.10 | 1.10 | -17.29% | 12,830 |
| Nov 14, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 13, 2024 | 1.06 | 1.33 | 1.06 | 1.33 | 1.33 | 13.68% | 2,784 |
| Nov 12, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 528 |
| Nov 11, 2024 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 1,200 |
| Nov 8, 2024 | 1.03 | 1.17 | 1.02 | 1.17 | 1.17 | -2.50% | 4,055 |
| Nov 7, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 21 |
| Nov 6, 2024 | 1.05 | 1.24 | 1.05 | 1.20 | 1.20 | -4.00% | 4,216 |
| Nov 5, 2024 | 1.18 | 1.25 | 1.05 | 1.25 | 1.25 | 4.17% | 13,582 |
| Nov 4, 2024 | 1.19 | 1.25 | 1.05 | 1.20 | 1.20 | -6.25% | 5,903 |
| Nov 1, 2024 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | -7.25% | 1,600 |
| Oct 31, 2024 | 1.36 | 1.38 | 1.21 | 1.38 | 1.38 | -1.00% | 1,612 |
| Oct 30, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.13% | 504 |
| Oct 29, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 100 |
| Oct 28, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 501 |
| Oct 25, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 4 |
| Oct 24, 2024 | 1.25 | 1.42 | 1.25 | 1.42 | 1.42 | 13.60% | 600 |
| Oct 23, 2024 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 8.70% | 600 |
| Oct 22, 2024 | 1.33 | 1.33 | 1.15 | 1.15 | 1.15 | -16.67% | 32,811 |
| Oct 21, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 34 |
| Oct 18, 2024 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 3,000 |
| Oct 17, 2024 | 1.37 | 1.40 | 1.30 | 1.40 | 1.40 | 18.64% | 16,998 |
| Oct 16, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 100 |
| Oct 15, 2024 | 1.06 | 1.21 | 1.06 | 1.21 | 1.21 | 5.22% | 8,521 |
| Oct 14, 2024 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 2,000 |
| Oct 11, 2024 | 1.13 | 1.15 | 1.05 | 1.15 | 1.15 | 0.52% | 3,580 |
| Oct 10, 2024 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 4.95% | 600 |
| Oct 9, 2024 | 1.02 | 1.09 | 1.01 | 1.09 | 1.09 | 3.81% | 500 |
| Oct 8, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 7, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 4, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 3, 2024 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 8,790 |
| Oct 2, 2024 | 1.22 | 1.22 | 1.04 | 1.05 | 1.05 | -16.67% | 19,203 |
| Oct 1, 2024 | 1.27 | 1.27 | 1.16 | 1.26 | 1.26 | -6.67% | 2,281 |
| Sep 30, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5.47% | 2,904 |
| Sep 27, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |