Skip to main content
Roadrunner Transportation Systems, Inc. (RRTS)
OTCMKTS · Delayed Price · Currency is USD
3.190
-0.020 (-0.62%)
Jan 21, 2025, 12:39 PM EST

RRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20253.223.223.153.193.19-0.62%9,501
Jan 17, 20253.003.243.003.213.217.79%11,224
Jan 16, 20252.983.022.982.982.98-0.67%4,985
Jan 15, 20252.993.002.913.003.00-0.07%3,033
Jan 14, 20252.993.102.993.003.00-17,635
Jan 13, 20252.993.002.903.003.00-4,900
Jan 10, 20252.993.002.993.003.00-602
Jan 8, 20253.023.022.913.003.00-0.99%14,072
Jan 7, 20253.043.053.033.033.03-0.66%10,048
Jan 6, 20253.083.083.033.053.05-1.61%17,320
Jan 3, 20253.103.153.093.103.100.98%15,608
Jan 2, 20253.143.153.053.073.072.33%20,119
Dec 31, 20243.493.492.973.003.00-4.46%28,833
Dec 30, 20243.003.603.003.143.144.67%32,378
Dec 27, 20243.003.002.903.003.00-20,508
Dec 26, 20242.513.362.513.003.0029.37%63,044
Dec 24, 20242.242.422.202.322.325.41%32,968
Dec 23, 20242.262.282.082.202.205.77%11,248
Dec 20, 20242.012.082.012.082.083.48%3,800
Dec 19, 20242.072.072.012.012.010.80%1,010
Dec 18, 20242.052.081.961.991.99-4.55%8,860
Dec 17, 20242.112.111.952.092.09-1.00%7,721
Dec 16, 20242.102.121.952.112.11-1.86%17,207
Dec 13, 20242.102.272.102.152.15-2,487
Dec 12, 20242.162.162.152.152.15-2.27%606
Dec 11, 20242.212.351.952.202.20-3.08%26,748
Dec 10, 20242.202.272.152.272.273.18%604
Dec 9, 20242.102.202.082.202.204.76%3,410
Dec 6, 20242.082.102.012.102.10-1.87%8,323
Dec 5, 20242.402.402.072.142.14-4.46%9,641
Dec 4, 20242.402.672.212.242.24-0.44%27,023
Dec 3, 20242.202.302.202.252.2512.50%46,598
Dec 2, 20241.822.401.822.002.0017.65%33,378
Nov 29, 20241.771.771.651.701.7011.84%26,760
Nov 27, 20241.521.611.521.521.526.29%4,618
Nov 26, 20241.521.561.431.431.43-3.38%77,563
Nov 25, 20241.411.601.411.481.485.71%39,489
Nov 22, 20241.091.551.021.401.4033.33%83,798
Nov 21, 20241.051.051.051.051.05--
Nov 20, 20241.031.090.971.051.05-7.33%16,299
Nov 19, 20241.051.131.051.131.132.07%14,330
Nov 18, 20241.121.131.031.111.110.91%19,343
Nov 15, 20241.021.101.011.101.10-17.29%12,830
Nov 14, 20241.331.331.331.331.33--
Nov 13, 20241.061.331.061.331.3313.68%2,784
Nov 12, 20241.171.171.171.171.17-528
Nov 11, 20241.171.181.171.171.17-1,200
Nov 8, 20241.031.171.021.171.17-2.50%4,055
Nov 7, 20241.201.201.201.201.20-21
Nov 6, 20241.051.241.051.201.20-4.00%4,216
Nov 5, 20241.181.251.051.251.254.17%13,582
Nov 4, 20241.191.251.051.201.20-6.25%5,903
Nov 1, 20241.241.281.241.281.28-7.25%1,600
Oct 31, 20241.361.381.211.381.38-1.00%1,612
Oct 30, 20241.391.391.391.391.39-1.13%504
Oct 29, 20241.411.411.411.411.41-100
Oct 28, 20241.411.411.411.411.41-0.70%501
Oct 25, 20241.421.421.421.421.42-4
Oct 24, 20241.251.421.251.421.4213.60%600
Oct 23, 20241.171.251.171.251.258.70%600
Oct 22, 20241.331.331.151.151.15-16.67%32,811
Oct 21, 20241.381.381.381.381.38-34
Oct 18, 20241.401.401.381.381.38-1.43%3,000
Oct 17, 20241.371.401.301.401.4018.64%16,998
Oct 16, 20241.181.181.181.181.18-2.48%100
Oct 15, 20241.061.211.061.211.215.22%8,521
Oct 14, 20241.131.151.131.151.15-2,000
Oct 11, 20241.131.151.051.151.150.52%3,580
Oct 10, 20241.051.141.051.141.144.95%600
Oct 9, 20241.021.091.011.091.093.81%500
Oct 8, 20241.051.051.051.051.05--
Oct 7, 20241.051.051.051.051.05--
Oct 4, 20241.051.051.051.051.05--
Oct 3, 20241.051.061.031.051.05-8,790
Oct 2, 20241.221.221.041.051.05-16.67%19,203
Oct 1, 20241.271.271.161.261.26-6.67%2,281
Sep 30, 20241.351.351.351.351.355.47%2,904
Sep 27, 20241.281.281.281.281.28--
Sep 26, 20241.281.281.281.281.28-10
Sep 25, 20241.281.281.281.281.28--
Sep 24, 20241.281.281.281.281.28--
Sep 23, 20241.281.281.281.281.28--
Sep 20, 20241.281.281.281.281.28--
Sep 19, 20241.311.311.281.281.28-2.29%725
Sep 18, 20241.311.311.311.311.31-2.24%100
Sep 17, 20241.281.341.281.341.34-0.74%1,548
Sep 16, 20241.351.351.351.351.355.47%400
Sep 13, 20241.281.281.281.281.28-9.86%144
Sep 12, 20241.421.421.421.421.42--
Sep 11, 20241.421.421.421.421.42-30
Sep 10, 20241.421.421.421.421.4210.08%1,000
Sep 9, 20241.301.301.281.291.29-7.86%340
Sep 6, 20241.401.401.401.401.40--
Sep 5, 20241.401.401.401.401.40--
Sep 4, 20241.401.401.401.401.40-483
Sep 3, 20241.401.401.401.401.40--
Aug 30, 20241.401.401.401.401.40--
Aug 29, 20241.341.401.271.401.40-483
Aug 28, 20241.401.401.401.401.40-6.04%126
Aug 27, 20241.491.491.491.491.49--