Roadrunner Transportation Systems, Inc. (RRTS)
OTCMKTS · Delayed Price · Currency is USD
3.760
-0.240 (-6.00%)
Aug 18, 2026, 10:14 AM EST
RRTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | -6.00% | 306 |
| Aug 17, 2026 | 3.74 | 4.00 | 3.74 | 4.00 | 4.00 | 5.26% | 1,400 |
| Aug 14, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -3.75% | 12,377 |
| Aug 13, 2026 | 4.01 | 4.03 | 3.80 | 3.95 | 3.95 | -4.23% | 2,157 |
| Aug 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.66% | 100 |
| Aug 10, 2026 | 4.25 | 4.25 | 4.00 | 4.15 | 4.15 | -5.68% | 2,235 |
| Aug 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -6.63% | 111 |
| Aug 4, 2026 | 3.94 | 4.79 | 3.94 | 4.71 | 4.71 | -1.62% | 3,176 |
| Aug 3, 2026 | 4.50 | 4.79 | 4.50 | 4.79 | 4.79 | 0.21% | 2,531 |
| Jul 31, 2026 | 4.67 | 4.78 | 4.57 | 4.78 | 4.78 | -0.42% | 622 |
| 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 |