Roadrunner Transportation Systems, Inc. (RRTS)
OTCMKTS · Delayed Price · Currency is USD
4.450
-0.198 (-4.27%)
At close: May 29, 2026
RRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.55 | 4.66 | 4.45 | 4.45 | 4.45 | -4.27% | 7,029 |
| May 28, 2026 | 4.08 | 4.65 | 4.07 | 4.65 | 4.65 | 13.93% | 38,602 |
| May 27, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -1.99% | 3,207 |
| May 26, 2026 | 4.09 | 4.16 | 4.09 | 4.16 | 4.16 | 1.54% | 8,546 |
| May 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 135 |
| May 21, 2026 | 4.10 | 4.11 | 4.10 | 4.10 | 4.10 | -1.20% | 3,067 |
| May 20, 2026 | 3.75 | 4.38 | 3.67 | 4.15 | 4.15 | 10.67% | 40,027 |
| May 19, 2026 | 3.74 | 3.75 | 3.68 | 3.75 | 3.75 | 1.35% | 4,099 |
| May 18, 2026 | 3.66 | 3.73 | 3.66 | 3.70 | 3.70 | 0.57% | 10,345 |
| May 15, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 4.81% | 14,900 |
| May 14, 2026 | 3.51 | 3.70 | 3.51 | 3.51 | 3.51 | -6.15% | 995 |
| May 13, 2026 | 3.32 | 3.74 | 3.32 | 3.74 | 3.74 | 11.83% | 3,665 |
| May 12, 2026 | 3.32 | 3.47 | 3.32 | 3.34 | 3.34 | -1.96% | 2,031 |
| May 11, 2026 | 3.31 | 3.52 | 3.30 | 3.41 | 3.41 | 0.34% | 2,779 |
| 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 | -2.29% | 2,500 |
| Apr 30, 2026 | 4.00 | 4.06 | 4.00 | 4.04 | 4.04 | -1.40% | 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 | 8.09% | 19,876 |
| Apr 23, 2026 | 3.35 | 3.50 | 3.33 | 3.36 | 3.36 | 1.77% | 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 | -8.00% | 1,249 |
| Apr 14, 2026 | 3.25 | 3.48 | 3.25 | 3.48 | 3.48 | 7.69% | 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 | 14.85% | 1,930 |
| Mar 23, 2026 | 2.39 | 2.39 | 2.26 | 2.26 | 2.26 | 0.61% | 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 |