Roadrunner Transportation Systems, Inc. (RRTS)
OTCMKTS · Delayed Price · Currency is USD
2.640
-0.003 (-0.10%)
At close: Jan 23, 2026
RRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 2.34 | 2.46 | 2.30 | 2.46 | 2.46 | 9.82% | 5,369 |
| Dec 5, 2025 | 2.20 | 2.24 | 2.18 | 2.24 | 2.24 | -1.02% | 300 |
| Dec 4, 2025 | 2.20 | 2.26 | 2.18 | 2.26 | 2.26 | 0.13% | 10,731 |
| Dec 3, 2025 | 2.23 | 2.29 | 2.00 | 2.26 | 2.26 | -0.88% | 19,150 |
| Dec 1, 2025 | 2.29 | 2.29 | 2.28 | 2.28 | 2.28 | 8.06% | 5,202 |
| 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 |