Roadrunner Transportation Systems, Inc. (RRTS)
OTCMKTS
· Delayed Price · Currency is USD
2.510
-0.360 (-12.54%)
Jul 11, 2025, 4:00 PM EDT
RRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 2.86 | 2.86 | 2.37 | 2.51 | 2.51 | -12.54% | 27,370 |
| Jul 10, 2025 | 2.73 | 2.87 | 2.72 | 2.87 | 2.87 | - | 1,150 |
| Jul 9, 2025 | 2.87 | 2.87 | 2.70 | 2.87 | 2.87 | 1.56% | 1,414 |
| Jul 8, 2025 | 2.59 | 2.83 | 2.59 | 2.83 | 2.83 | -0.84% | 1,964 |
| Jul 7, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.04% | 4,660 |
| Jul 3, 2025 | 2.87 | 2.90 | 2.87 | 2.88 | 2.88 | 3.60% | 2,332 |
| Jul 2, 2025 | 2.80 | 2.80 | 2.77 | 2.78 | 2.78 | -1.77% | 1,803 |
| Jul 1, 2025 | 2.84 | 2.86 | 2.83 | 2.83 | 2.83 | -0.35% | 3,484 |
| Jun 30, 2025 | 2.81 | 2.84 | 2.71 | 2.84 | 2.84 | 0.71% | 796 |
| Jun 27, 2025 | 2.92 | 2.92 | 2.82 | 2.82 | 2.82 | -1.74% | 2,812 |
| Jun 26, 2025 | 2.92 | 2.92 | 2.87 | 2.87 | 2.87 | -1.03% | 6,383 |
| Jun 25, 2025 | 2.76 | 2.92 | 2.75 | 2.90 | 2.90 | 9.43% | 11,841 |
| Jun 24, 2025 | 2.30 | 2.88 | 2.30 | 2.65 | 2.65 | 15.22% | 7,055 |
| Jun 23, 2025 | 2.51 | 2.51 | 2.30 | 2.30 | 2.30 | -8.00% | 12,817 |
| Jun 20, 2025 | 2.69 | 2.71 | 2.47 | 2.50 | 2.50 | -7.75% | 34,229 |
| Jun 18, 2025 | 2.86 | 2.87 | 2.62 | 2.71 | 2.71 | -7.51% | 8,352 |
| Jun 17, 2025 | 2.98 | 3.02 | 2.89 | 2.93 | 2.93 | -1.01% | 3,800 |
| Jun 16, 2025 | 2.99 | 2.99 | 2.93 | 2.96 | 2.96 | -1.00% | 8,856 |
| Jun 13, 2025 | 2.92 | 3.05 | 2.90 | 2.99 | 2.99 | -0.66% | 4,751 |
| Jun 12, 2025 | 3.00 | 3.01 | 2.93 | 3.01 | 3.01 | 0.67% | 7,305 |
| Jun 11, 2025 | 2.98 | 2.99 | 2.94 | 2.99 | 2.99 | -2.61% | 3,651 |
| Jun 10, 2025 | 3.10 | 3.10 | 3.02 | 3.07 | 3.07 | 2.06% | 2,820 |
| Jun 9, 2025 | 3.07 | 3.07 | 2.96 | 3.01 | 3.01 | 0.27% | 3,946 |
| Jun 6, 2025 | 2.97 | 3.00 | 2.93 | 3.00 | 3.00 | 1.08% | 3,318 |
| Jun 5, 2025 | 3.00 | 3.00 | 2.95 | 2.97 | 2.97 | -1.40% | 1,205 |
| Jun 4, 2025 | 3.04 | 3.04 | 2.93 | 3.01 | 3.01 | -0.99% | 4,563 |
| Jun 3, 2025 | 2.95 | 3.05 | 2.95 | 3.04 | 3.04 | 3.05% | 14,400 |
| Jun 2, 2025 | 3.00 | 3.09 | 2.95 | 2.95 | 2.95 | -1.67% | 5,528 |
| 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 |