Roadrunner Transportation Systems, Inc. (RRTS)
OTCMKTS · Delayed Price · Currency is USD
4.800
0.00 (0.00%)
At close: Jul 30, 2026
RRTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.90% | 300 |
| Jul 24, 2026 | 4.60 | 4.99 | 4.53 | 4.89 | 4.89 | -1.15% | 1,380 |
| Jul 23, 2026 | 4.76 | 5.00 | 4.60 | 4.95 | 4.95 | -1.00% | 3,937 |
| Jul 17, 2026 | 5.15 | 5.20 | 5.00 | 5.00 | 5.00 | -4.76% | 1,602 |
| Jul 16, 2026 | 5.21 | 5.47 | 4.91 | 5.25 | 5.25 | -0.76% | 3,860 |
| Jul 15, 2026 | 5.01 | 5.29 | 5.01 | 5.29 | 5.29 | 0.76% | 3,610 |
| Jul 14, 2026 | 4.81 | 5.25 | 4.81 | 5.25 | 5.25 | 5.00% | 4,900 |
| Jul 13, 2026 | 4.81 | 5.00 | 4.81 | 5.00 | 5.00 | - | 3,300 |
| Jul 10, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 1.01% | 570 |
| Jul 8, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 0.81% | 1,000 |
| Jul 7, 2026 | 4.78 | 4.91 | 4.71 | 4.91 | 4.91 | -2.77% | 1,300 |
| Jul 6, 2026 | 5.00 | 5.05 | 4.71 | 5.05 | 5.05 | 0.36% | 1,934 |
| Jul 2, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.36% | 101 |
| Jul 1, 2026 | 4.81 | 5.05 | 4.81 | 5.05 | 5.05 | -0.32% | 10,756 |
| Jun 30, 2026 | 5.00 | 5.10 | 5.00 | 5.07 | 5.07 | 1.33% | 1,650 |
| Jun 26, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | -0.60% | 397 |
| Jun 25, 2026 | 4.95 | 5.05 | 4.93 | 5.03 | 5.03 | -0.20% | 1,041 |
| Jun 24, 2026 | 4.95 | 5.04 | 4.77 | 5.04 | 5.04 | -2.14% | 5,775 |
| Jun 23, 2026 | 5.01 | 5.17 | 5.00 | 5.15 | 5.15 | -1.72% | 2,268 |
| Jun 22, 2026 | 5.05 | 5.25 | 4.78 | 5.24 | 5.24 | - | 4,865 |
| Jun 18, 2026 | 5.00 | 5.25 | 4.99 | 5.24 | 5.24 | 5.01% | 5,110 |
| Jun 17, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -3.80% | 1,340 |
| Jun 16, 2026 | 5.23 | 5.23 | 5.00 | 5.19 | 5.19 | -0.82% | 983 |
| Jun 15, 2026 | 5.15 | 5.23 | 5.00 | 5.23 | 5.23 | 4.60% | 2,663 |
| Jun 12, 2026 | 4.73 | 5.46 | 4.72 | 5.00 | 5.00 | 5.26% | 14,892 |
| Jun 11, 2026 | 4.45 | 4.94 | 4.45 | 4.75 | 4.75 | 6.74% | 16,955 |
| Jun 10, 2026 | 4.44 | 4.45 | 4.28 | 4.45 | 4.45 | -0.45% | 1,304 |
| Jun 9, 2026 | 4.38 | 4.47 | 4.37 | 4.47 | 4.47 | 2.05% | 2,444 |
| Jun 8, 2026 | 4.11 | 4.66 | 4.11 | 4.38 | 4.38 | 1.86% | 40,200 |
| Jun 5, 2026 | 4.30 | 4.30 | 4.29 | 4.30 | 4.30 | - | 1,088 |
| Jun 4, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 0.70% | 1,510 |
| Jun 3, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2.26% | 100 |
| Jun 2, 2026 | 4.24 | 4.24 | 4.10 | 4.18 | 4.18 | -3.34% | 526 |
| Jun 1, 2026 | 4.45 | 4.45 | 4.30 | 4.32 | 4.32 | -2.92% | 45,266 |
| 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 |