Roadrunner Transportation Systems, Inc. (RRTS)
OTCMKTS · Delayed Price · Currency is USD
2.110
+0.070 (3.43%)
At close: Nov 28, 2025
RRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 3.43% | 103 |
| Nov 26, 2025 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 2,250 |
| Nov 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | 100 |
| Nov 21, 2025 | 2.03 | 2.06 | 1.80 | 2.06 | 2.06 | 17.05% | 30,333 |
| Nov 20, 2025 | 2.03 | 2.03 | 1.64 | 1.76 | 1.76 | -12.00% | 3,000 |
| Nov 18, 2025 | 1.77 | 2.00 | 1.77 | 2.00 | 2.00 | -0.50% | 743 |
| Nov 17, 2025 | 2.06 | 2.06 | 1.71 | 2.01 | 2.01 | 0.50% | 2,450 |
| Nov 14, 2025 | 2.01 | 2.04 | 1.99 | 2.00 | 2.00 | 2.56% | 11,248 |
| Nov 13, 2025 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -6.70% | 9,603 |
| Nov 12, 2025 | 2.29 | 2.29 | 2.00 | 2.09 | 2.09 | -7.52% | 31,732 |
| Nov 11, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.07% | 250 |
| Nov 10, 2025 | 2.10 | 2.24 | 2.01 | 2.24 | 2.24 | 6.99% | 5,910 |
| Nov 7, 2025 | 2.09 | 2.09 | 2.00 | 2.09 | 2.09 | -3.69% | 10,683 |
| Nov 6, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 390 |
| Nov 5, 2025 | 2.24 | 2.24 | 2.17 | 2.17 | 2.17 | -3.56% | 3,322 |
| Nov 4, 2025 | 2.07 | 2.27 | 2.07 | 2.25 | 2.25 | -2.17% | 2,521 |
| Oct 31, 2025 | 2.17 | 2.30 | 2.17 | 2.30 | 2.30 | 9.00% | 1,596 |
| Oct 30, 2025 | 2.08 | 2.17 | 2.00 | 2.11 | 2.11 | -4.52% | 5,963 |
| Oct 29, 2025 | 2.12 | 2.21 | 2.12 | 2.21 | 2.21 | - | 1,260 |
| Oct 27, 2025 | 2.22 | 2.22 | 2.06 | 2.21 | 2.21 | -8.30% | 8,166 |
| Oct 24, 2025 | 2.19 | 2.41 | 2.19 | 2.41 | 2.41 | 0.42% | 2,166 |
| Oct 22, 2025 | 2.42 | 2.42 | 2.20 | 2.40 | 2.40 | -0.83% | 1,445 |
| Oct 20, 2025 | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | 3.33% | 305 |
| Oct 17, 2025 | 2.35 | 2.38 | 2.34 | 2.34 | 2.34 | 1.39% | 3,000 |
| Oct 16, 2025 | 2.36 | 2.36 | 2.31 | 2.31 | 2.31 | -0.82% | 1,210 |
| Oct 15, 2025 | 2.34 | 2.34 | 2.00 | 2.33 | 2.33 | 3.05% | 1,627 |
| Oct 14, 2025 | 2.25 | 2.26 | 2.15 | 2.26 | 2.26 | 0.22% | 1,960 |
| Oct 13, 2025 | 2.51 | 2.51 | 2.26 | 2.26 | 2.26 | -8.33% | 5,000 |
| Oct 10, 2025 | 2.38 | 2.46 | 2.37 | 2.46 | 2.46 | 0.82% | 505 |
| Oct 9, 2025 | 2.35 | 2.44 | 2.35 | 2.44 | 2.44 | 0.91% | 5,100 |
| Oct 8, 2025 | 2.36 | 2.46 | 2.15 | 2.42 | 2.42 | 2.46% | 5,683 |
| Oct 7, 2025 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | 2.70% | 845 |
| Oct 6, 2025 | 2.25 | 2.30 | 2.24 | 2.30 | 2.30 | 3.05% | 6,856 |
| Oct 3, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.36% | 1,312 |
| Oct 2, 2025 | 2.09 | 2.20 | 2.03 | 2.20 | 2.20 | 6.80% | 4,300 |
| Oct 1, 2025 | 2.12 | 2.12 | 2.02 | 2.06 | 2.06 | -2.83% | 9,363 |
| Sep 30, 2025 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | -1.40% | 2,000 |
| Sep 29, 2025 | 2.21 | 2.21 | 2.15 | 2.15 | 2.15 | -3.20% | 5,900 |
| Sep 26, 2025 | 2.12 | 2.23 | 2.11 | 2.22 | 2.22 | 4.76% | 3,622 |
| Sep 25, 2025 | 2.02 | 2.12 | 1.89 | 2.12 | 2.12 | -3.64% | 12,268 |
| Sep 24, 2025 | 2.09 | 2.20 | 2.09 | 2.20 | 2.20 | 4.27% | 810 |
| Sep 23, 2025 | 2.12 | 2.13 | 2.10 | 2.11 | 2.11 | -2.31% | 4,550 |
| Sep 22, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -1.82% | 1,237 |
| Sep 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.31% | 897 |
| Sep 18, 2025 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | 0.90% | 2,970 |
| Sep 17, 2025 | 2.23 | 2.26 | 2.23 | 2.23 | 2.23 | 0.09% | 2,400 |
| Sep 16, 2025 | 2.31 | 2.31 | 2.23 | 2.23 | 2.23 | -2.79% | 2,638 |
| Sep 15, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.12% | 548 |
| Sep 12, 2025 | 2.22 | 2.34 | 2.22 | 2.32 | 2.32 | 7.41% | 3,200 |
| Sep 11, 2025 | 2.23 | 2.29 | 2.16 | 2.16 | 2.16 | -3.57% | 342,460 |