Roadrunner Transportation Systems, Inc. (RRTS)
OTCMKTS · Delayed Price · Currency is USD
2.760
-0.040 (-1.43%)
Mar 6, 2026, 12:53 PM EST
RRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.80 | 2.80 | 2.76 | 2.80 | 2.80 | -3.71% | 4,245 |
| Mar 5, 2026 | 2.81 | 2.91 | 2.80 | 2.91 | 2.91 | -2.42% | 2,934 |
| Mar 4, 2026 | 2.97 | 2.98 | 2.80 | 2.98 | 2.98 | 0.34% | 940 |
| Mar 3, 2026 | 2.81 | 2.97 | 2.81 | 2.97 | 2.97 | 8.47% | 2,116 |
| Mar 2, 2026 | 2.70 | 2.78 | 2.62 | 2.74 | 2.74 | 1.41% | 19,682 |
| Feb 27, 2026 | 2.73 | 2.74 | 2.61 | 2.70 | 2.70 | 2.12% | 21,430 |
| Feb 26, 2026 | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | -2.07% | 805 |
| Feb 25, 2026 | 2.83 | 2.84 | 2.33 | 2.70 | 2.70 | -5.33% | 35,409 |
| Feb 24, 2026 | 2.81 | 2.90 | 2.81 | 2.85 | 2.85 | 0.07% | 2,488 |
| Feb 23, 2026 | 2.90 | 2.92 | 2.85 | 2.85 | 2.85 | -5.00% | 3,672 |
| Feb 20, 2026 | 2.94 | 3.05 | 2.94 | 3.00 | 3.00 | 2.74% | 1,695 |
| Feb 19, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -2.34% | 1,012 |
| Feb 18, 2026 | 3.00 | 3.05 | 2.91 | 2.99 | 2.99 | -5.68% | 4,810 |
| Feb 17, 2026 | 3.37 | 3.37 | 3.08 | 3.17 | 3.17 | -5.37% | 2,553 |
| Feb 13, 2026 | 3.50 | 3.56 | 3.21 | 3.35 | 3.35 | -4.23% | 3,200 |
| Feb 12, 2026 | 3.86 | 3.86 | 3.47 | 3.50 | 3.50 | -9.61% | 2,422 |
| Feb 11, 2026 | 3.71 | 3.87 | 3.71 | 3.87 | 3.87 | -0.77% | 1,810 |
| Feb 10, 2026 | 3.94 | 3.96 | 3.65 | 3.90 | 3.90 | 7.62% | 1,630 |
| Feb 9, 2026 | 3.31 | 3.86 | 3.31 | 3.62 | 3.62 | 5.96% | 13,328 |
| Feb 6, 2026 | 3.11 | 3.50 | 3.11 | 3.42 | 3.42 | 13.10% | 13,401 |
| Feb 5, 2026 | 3.13 | 3.24 | 3.02 | 3.02 | 3.02 | -6.95% | 3,948 |
| Feb 4, 2026 | 3.16 | 3.27 | 3.05 | 3.25 | 3.25 | 8.33% | 5,406 |
| Feb 3, 2026 | 2.80 | 3.50 | 1.69 | 3.00 | 3.00 | 3.45% | 45,080 |
| Feb 2, 2026 | 2.67 | 2.92 | 2.67 | 2.90 | 2.90 | 7.81% | 32,242 |
| Jan 29, 2026 | 2.64 | 2.69 | 2.64 | 2.69 | 2.69 | 2.99% | 5,565 |
| Jan 28, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 2.43% | 100 |
| Jan 26, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -3.41% | 196 |
| Jan 23, 2026 | 2.64 | 2.64 | 2.44 | 2.64 | 2.64 | -0.11% | 844 |
| Jan 22, 2026 | 2.42 | 2.64 | 2.42 | 2.64 | 2.64 | 10.12% | 2,000 |
| Jan 21, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.41% | 208 |
| Jan 20, 2026 | 2.31 | 2.41 | 2.26 | 2.41 | 2.41 | 4.33% | 579 |
| Jan 16, 2026 | 2.40 | 2.41 | 2.27 | 2.31 | 2.31 | -2.12% | 2,169 |
| Jan 15, 2026 | 2.50 | 2.50 | 2.36 | 2.36 | 2.36 | -5.60% | 12,600 |
| Jan 13, 2026 | 2.58 | 2.58 | 2.41 | 2.50 | 2.50 | - | 7,121 |
| Jan 12, 2026 | 2.55 | 2.55 | 2.42 | 2.50 | 2.50 | -3.85% | 6,180 |
| Jan 9, 2026 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -2.26% | 3,605 |
| Jan 8, 2026 | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | - | 1,000 |
| Jan 7, 2026 | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | -1.12% | 1,900 |
| Jan 6, 2026 | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | 1.89% | 7,600 |
| Jan 5, 2026 | 2.52 | 2.64 | 2.52 | 2.64 | 2.64 | 1.58% | 3,620 |
| Jan 2, 2026 | 2.48 | 2.65 | 2.39 | 2.60 | 2.60 | 4.80% | 2,350 |
| Dec 31, 2025 | 2.60 | 2.60 | 2.46 | 2.48 | 2.48 | -9.82% | 1,032 |
| Dec 29, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.58% | 129 |
| Dec 23, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -3.96% | 104 |
| Dec 19, 2025 | 2.60 | 2.88 | 2.60 | 2.88 | 2.88 | 8.27% | 1,278 |
| Dec 17, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.37% | 200 |
| Dec 16, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -4.30% | 450 |
| Dec 12, 2025 | 2.91 | 2.91 | 2.79 | 2.79 | 2.79 | - | 1,045 |
| Dec 11, 2025 | 2.46 | 2.89 | 2.46 | 2.79 | 2.79 | 12.96% | 3,192 |
| Dec 9, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.41% | 125 |