Roadrunner Transportation Systems, Inc. (RRTS)
OTCMKTS · Delayed Price · Currency is USD
3.400
-0.370 (-9.81%)
At close: May 8, 2026
RRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.37 | 3.70 | 3.37 | 3.40 | 3.40 | -9.81% | 1,920 |
| May 7, 2026 | 3.95 | 3.98 | 3.22 | 3.77 | 3.77 | 0.53% | 9,183 |
| May 6, 2026 | 3.51 | 3.94 | 3.44 | 3.75 | 3.75 | 3.02% | 38,065 |
| May 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | 195 |
| May 4, 2026 | 3.90 | 3.90 | 3.68 | 3.68 | 3.68 | -6.84% | 2,327 |
| May 1, 2026 | 3.92 | 3.98 | 3.92 | 3.95 | 3.95 | -2.30% | 2,500 |
| Apr 30, 2026 | 4.00 | 4.06 | 4.00 | 4.04 | 4.04 | -1.39% | 9,500 |
| Apr 29, 2026 | 4.56 | 4.56 | 4.05 | 4.10 | 4.10 | -3.98% | 3,194 |
| Apr 28, 2026 | 3.55 | 4.27 | 3.55 | 4.27 | 4.27 | 19.94% | 53,170 |
| Apr 27, 2026 | 3.51 | 3.62 | 3.10 | 3.56 | 3.56 | -1.93% | 4,650 |
| Apr 24, 2026 | 3.42 | 3.73 | 3.42 | 3.63 | 3.63 | 8.10% | 19,876 |
| Apr 23, 2026 | 3.35 | 3.50 | 3.33 | 3.36 | 3.36 | 1.76% | 42,958 |
| Apr 22, 2026 | 3.35 | 3.38 | 3.30 | 3.30 | 3.30 | -0.63% | 16,686 |
| Apr 21, 2026 | 3.30 | 3.47 | 3.30 | 3.32 | 3.32 | 2.18% | 676 |
| Apr 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 5,007 |
| Apr 17, 2026 | 3.20 | 3.50 | 3.20 | 3.30 | 3.30 | -5.44% | 32,052 |
| Apr 16, 2026 | 3.47 | 3.49 | 3.30 | 3.49 | 3.49 | 9.06% | 1,100 |
| Apr 15, 2026 | 3.12 | 3.20 | 2.98 | 3.20 | 3.20 | -7.99% | 1,249 |
| Apr 14, 2026 | 3.25 | 3.48 | 3.25 | 3.48 | 3.48 | 7.68% | 2,973 |
| Apr 13, 2026 | 3.14 | 3.23 | 3.14 | 3.23 | 3.23 | 6.25% | 1,260 |
| Apr 10, 2026 | 3.00 | 3.04 | 2.97 | 3.04 | 3.04 | 4.83% | 2,460 |
| Apr 9, 2026 | 2.66 | 2.98 | 2.66 | 2.90 | 2.90 | 9.02% | 14,446 |
| Apr 8, 2026 | 2.20 | 2.66 | 2.20 | 2.66 | 2.66 | 0.76% | 2,153 |
| Apr 7, 2026 | 2.58 | 2.64 | 2.43 | 2.64 | 2.64 | - | 1,102 |
| Apr 6, 2026 | 2.63 | 2.64 | 2.30 | 2.64 | 2.64 | 2.33% | 446 |
| Apr 1, 2026 | 2.52 | 2.78 | 2.52 | 2.58 | 2.58 | 4.67% | 54,276 |
| Mar 31, 2026 | 2.28 | 2.51 | 2.27 | 2.47 | 2.47 | 4.89% | 1,230 |
| Mar 30, 2026 | 2.52 | 2.52 | 2.35 | 2.35 | 2.35 | -6.37% | 3,630 |
| Mar 27, 2026 | 2.33 | 2.51 | 2.11 | 2.51 | 2.51 | -5.28% | 13,929 |
| Mar 26, 2026 | 2.53 | 2.70 | 2.37 | 2.65 | 2.65 | 1.92% | 2,492 |
| Mar 25, 2026 | 2.74 | 2.74 | 2.60 | 2.60 | 2.60 | - | 200 |
| Mar 24, 2026 | 2.21 | 2.71 | 2.21 | 2.60 | 2.60 | 14.84% | 1,930 |
| Mar 23, 2026 | 2.39 | 2.39 | 2.26 | 2.26 | 2.26 | 0.62% | 742 |
| Mar 20, 2026 | 2.26 | 2.44 | 2.25 | 2.25 | 2.25 | -8.54% | 1,320 |
| Mar 17, 2026 | 2.55 | 2.55 | 2.46 | 2.46 | 2.46 | -3.53% | 1,600 |
| Mar 16, 2026 | 2.50 | 2.56 | 2.50 | 2.55 | 2.55 | -0.39% | 1,625 |
| Mar 13, 2026 | 2.65 | 2.65 | 2.56 | 2.56 | 2.56 | -4.19% | 1,712 |
| Mar 12, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -2.84% | 700 |
| Mar 11, 2026 | 2.75 | 2.75 | 2.62 | 2.75 | 2.75 | -6.46% | 950 |
| Mar 10, 2026 | 2.94 | 2.95 | 2.94 | 2.94 | 2.94 | 1.73% | 436 |
| Mar 9, 2026 | 2.75 | 2.89 | 2.75 | 2.89 | 2.89 | 3.21% | 308 |
| Mar 6, 2026 | 2.80 | 2.80 | 2.76 | 2.80 | 2.80 | -3.71% | 4,245 |
| Mar 5, 2026 | 2.81 | 2.91 | 2.80 | 2.91 | 2.91 | -2.42% | 2,934 |
| Mar 4, 2026 | 2.97 | 2.98 | 2.80 | 2.98 | 2.98 | 0.34% | 940 |
| Mar 3, 2026 | 2.81 | 2.97 | 2.81 | 2.97 | 2.97 | 8.47% | 2,116 |
| Mar 2, 2026 | 2.70 | 2.78 | 2.62 | 2.74 | 2.74 | 1.41% | 19,682 |
| Feb 27, 2026 | 2.73 | 2.74 | 2.61 | 2.70 | 2.70 | 2.12% | 21,430 |
| Feb 26, 2026 | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | -2.07% | 805 |
| Feb 25, 2026 | 2.83 | 2.84 | 2.33 | 2.70 | 2.70 | -5.33% | 35,409 |
| Feb 24, 2026 | 2.81 | 2.90 | 2.81 | 2.85 | 2.85 | 0.07% | 2,488 |