Roadrunner Transportation Systems, Inc. (RRTS)
OTCMKTS · Delayed Price · Currency is USD
3.300
-0.190 (-5.44%)
At close: Apr 17, 2026
RRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 2.90 | 2.92 | 2.85 | 2.85 | 2.85 | -5.00% | 3,672 |
| Feb 20, 2026 | 2.94 | 3.05 | 2.94 | 3.00 | 3.00 | 2.74% | 1,695 |
| Feb 19, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -2.34% | 1,012 |
| Feb 18, 2026 | 3.00 | 3.05 | 2.91 | 2.99 | 2.99 | -5.68% | 4,810 |
| Feb 17, 2026 | 3.37 | 3.37 | 3.08 | 3.17 | 3.17 | -5.37% | 2,553 |
| Feb 13, 2026 | 3.50 | 3.56 | 3.21 | 3.35 | 3.35 | -4.23% | 3,200 |
| Feb 12, 2026 | 3.86 | 3.86 | 3.47 | 3.50 | 3.50 | -9.61% | 2,422 |
| Feb 11, 2026 | 3.71 | 3.87 | 3.71 | 3.87 | 3.87 | -0.77% | 1,810 |
| Feb 10, 2026 | 3.94 | 3.96 | 3.65 | 3.90 | 3.90 | 7.62% | 1,630 |
| Feb 9, 2026 | 3.31 | 3.86 | 3.31 | 3.62 | 3.62 | 5.96% | 13,328 |
| Feb 6, 2026 | 3.11 | 3.50 | 3.11 | 3.42 | 3.42 | 13.10% | 13,401 |
| Feb 5, 2026 | 3.13 | 3.24 | 3.02 | 3.02 | 3.02 | -6.95% | 3,948 |
| Feb 4, 2026 | 3.16 | 3.27 | 3.05 | 3.25 | 3.25 | 8.33% | 5,406 |
| Feb 3, 2026 | 2.80 | 3.50 | 1.69 | 3.00 | 3.00 | 3.45% | 45,080 |
| Feb 2, 2026 | 2.67 | 2.92 | 2.67 | 2.90 | 2.90 | 7.81% | 32,242 |