Roadrunner Transportation Systems, Inc. (RRTS)
OTCMKTS
· Delayed Price · Currency is USD
4.540
-0.420 (-8.47%)
Mar 31, 2025, 11:29 AM EST
RRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 97 |
| Mar 18, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 126 |
| Mar 17, 2025 | 4.88 | 4.88 | 4.76 | 4.78 | 4.78 | -2.01% | 1,418 |
| Mar 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | 650 |
| Mar 13, 2025 | 4.94 | 4.94 | 4.79 | 4.80 | 4.80 | -2.04% | 1,733 |
| Mar 12, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.47% | 1,175 |
| Mar 11, 2025 | 5.00 | 5.02 | 4.95 | 5.02 | 5.02 | 1.49% | 4,084 |
| Mar 10, 2025 | 5.01 | 5.01 | 4.93 | 4.95 | 4.95 | -8.03% | 5,741 |
| Mar 7, 2025 | 5.37 | 5.42 | 4.75 | 5.38 | 5.38 | -1.57% | 7,652 |
| Mar 6, 2025 | 5.49 | 5.49 | 5.45 | 5.47 | 5.47 | 2.01% | 3,338 |
| Mar 5, 2025 | 5.43 | 5.43 | 5.36 | 5.36 | 5.36 | 1.13% | 1,290 |
| Mar 4, 2025 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | - | 1,248 |
| Mar 3, 2025 | 5.46 | 5.47 | 5.29 | 5.30 | 5.30 | - | 2,256 |
| Feb 28, 2025 | 5.50 | 5.50 | 4.88 | 5.30 | 5.30 | - | 2,966 |
| Feb 27, 2025 | 4.97 | 5.44 | 4.77 | 5.30 | 5.30 | 6.64% | 5,718 |
| Feb 26, 2025 | 4.90 | 4.97 | 4.67 | 4.97 | 4.97 | 3.54% | 6,969 |
| Feb 25, 2025 | 4.90 | 4.95 | 4.69 | 4.80 | 4.80 | -3.23% | 27,111 |
| Feb 24, 2025 | 5.34 | 5.46 | 4.77 | 4.96 | 4.96 | -6.61% | 44,954 |
| 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 |