Roadrunner Transportation Systems, Inc. (RRTS)
OTCMKTS
· Delayed Price · Currency is USD
3.000
-0.020 (-0.66%)
May 30, 2025, 1:08 PM EDT
RRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 600 |
| May 29, 2025 | 3.11 | 3.11 | 3.02 | 3.02 | 3.02 | -5.63% | 1,520 |
| May 28, 2025 | 3.23 | 3.24 | 3.20 | 3.20 | 3.20 | 0.63% | 3,650 |
| May 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 6.00% | 576 |
| May 23, 2025 | 3.05 | 3.05 | 2.95 | 3.00 | 3.00 | -6.25% | 3,620 |
| May 22, 2025 | 3.24 | 3.24 | 3.06 | 3.20 | 3.20 | 1.27% | 4,413 |
| May 21, 2025 | 3.25 | 3.25 | 3.15 | 3.16 | 3.16 | -6.23% | 8,079 |
| May 20, 2025 | 3.37 | 3.37 | 3.35 | 3.37 | 3.37 | -1.46% | 1,240 |
| May 19, 2025 | 3.50 | 3.50 | 3.37 | 3.42 | 3.42 | -2.01% | 2,300 |
| May 16, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 4.18% | 1,115 |
| May 15, 2025 | 3.52 | 3.53 | 3.35 | 3.35 | 3.35 | -2.90% | 1,890 |
| May 14, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.37% | 500 |
| May 13, 2025 | 3.50 | 3.50 | 3.36 | 3.37 | 3.37 | -2.88% | 4,799 |
| May 12, 2025 | 3.30 | 4.34 | 3.30 | 3.47 | 3.47 | 7.43% | 5,926 |
| May 9, 2025 | 3.10 | 3.23 | 2.98 | 3.23 | 3.23 | 2.54% | 4,094 |
| May 8, 2025 | 3.10 | 3.20 | 3.10 | 3.15 | 3.15 | 2.27% | 2,075 |
| May 7, 2025 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | -2.22% | 1,952 |
| May 6, 2025 | 3.01 | 3.24 | 2.92 | 3.15 | 3.15 | 5.00% | 19,020 |
| May 5, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -4.76% | 3,851 |
| May 2, 2025 | 3.04 | 3.15 | 3.03 | 3.15 | 3.15 | - | 3,275 |
| May 1, 2025 | 3.11 | 3.18 | 3.00 | 3.15 | 3.15 | 1.29% | 5,393 |
| Apr 30, 2025 | 3.30 | 3.30 | 3.04 | 3.11 | 3.11 | -2.81% | 8,044 |
| Apr 29, 2025 | 3.18 | 3.20 | 3.13 | 3.20 | 3.20 | -0.31% | 6,617 |
| Apr 28, 2025 | 3.46 | 3.52 | 3.01 | 3.21 | 3.21 | -8.02% | 16,787 |
| Apr 25, 2025 | 3.87 | 3.87 | 3.40 | 3.49 | 3.49 | -7.92% | 16,255 |
| Apr 24, 2025 | 3.79 | 3.79 | 3.75 | 3.79 | 3.79 | -0.79% | 1,379 |
| Apr 23, 2025 | 3.63 | 3.91 | 3.63 | 3.82 | 3.82 | 4.95% | 6,574 |
| Apr 22, 2025 | 3.61 | 3.70 | 3.51 | 3.64 | 3.64 | -1.62% | 6,386 |
| Apr 21, 2025 | 3.57 | 3.72 | 3.51 | 3.70 | 3.70 | 0.14% | 3,693 |
| Apr 17, 2025 | 3.87 | 3.98 | 3.54 | 3.70 | 3.70 | 4.08% | 3,028 |
| Apr 16, 2025 | 3.87 | 4.00 | 3.55 | 3.55 | 3.55 | -8.27% | 4,310 |
| Apr 15, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | -4.68% | 1,029 |
| Apr 14, 2025 | 4.38 | 4.39 | 4.06 | 4.06 | 4.06 | -7.31% | 4,752 |
| Apr 11, 2025 | 4.02 | 4.60 | 4.02 | 4.38 | 4.38 | 11.73% | 12,895 |
| Apr 10, 2025 | 3.79 | 4.09 | 3.79 | 3.92 | 3.92 | 1.82% | 1,750 |
| Apr 9, 2025 | 3.68 | 3.85 | 3.65 | 3.85 | 3.85 | 7.24% | 3,199 |
| Apr 8, 2025 | 3.99 | 3.99 | 3.57 | 3.59 | 3.59 | -6.75% | 9,269 |
| Apr 7, 2025 | 3.80 | 3.95 | 3.80 | 3.85 | 3.85 | 1.58% | 4,930 |
| Apr 4, 2025 | 4.22 | 4.22 | 3.13 | 3.79 | 3.79 | -15.40% | 59,703 |
| Apr 3, 2025 | 4.72 | 4.96 | 4.22 | 4.48 | 4.48 | -9.31% | 9,591 |
| Apr 2, 2025 | 4.57 | 4.94 | 4.57 | 4.94 | 4.94 | 8.57% | 1,655 |
| Apr 1, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 47 |
| Mar 31, 2025 | 4.54 | 4.57 | 4.50 | 4.55 | 4.55 | -8.27% | 852 |
| Mar 28, 2025 | 4.60 | 4.99 | 4.60 | 4.96 | 4.96 | 8.30% | 4,620 |
| Mar 27, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | 318 |
| Mar 26, 2025 | 4.90 | 5.11 | 4.54 | 4.54 | 4.54 | 0.60% | 4,568 |
| Mar 25, 2025 | 4.92 | 4.92 | 4.51 | 4.51 | 4.51 | -2.53% | 2,490 |
| Mar 24, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 269 |
| Mar 21, 2025 | 4.70 | 4.70 | 4.61 | 4.63 | 4.63 | -1.28% | 3,162 |
| Mar 20, 2025 | 4.75 | 4.75 | 4.60 | 4.69 | 4.69 | -1.92% | 1,972 |