Roadrunner Transportation Systems, Inc. (RRTS)
OTCMKTS · Delayed Price · Currency is USD
2.520
+0.020 (0.80%)
Oct 19, 2026, 3:04 PM EST
RRTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | 780 |
| Oct 14, 2026 | 2.36 | 2.50 | 2.12 | 2.50 | 2.50 | 7.76% | 850 |
| Oct 13, 2026 | 2.74 | 2.74 | 2.13 | 2.32 | 2.32 | -12.45% | 5,804 |
| Oct 12, 2026 | 2.60 | 2.65 | 2.50 | 2.65 | 2.65 | -3.64% | 1,465 |
| Oct 9, 2026 | 2.60 | 2.75 | 2.60 | 2.75 | 2.75 | 0.59% | 2,231 |
| Oct 8, 2026 | 2.76 | 2.76 | 2.73 | 2.73 | 2.73 | -5.27% | 1,300 |
| Oct 6, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 4.95% | 100 |
| Oct 5, 2026 | 2.70 | 2.75 | 2.60 | 2.75 | 2.75 | -5.50% | 1,900 |
| Oct 2, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 2.11% | 113 |
| Oct 1, 2026 | 2.91 | 2.91 | 2.75 | 2.85 | 2.85 | -2.06% | 5,587 |
| Sep 30, 2026 | 2.65 | 3.00 | 2.65 | 2.91 | 2.91 | 16.40% | 10,209 |
| Sep 29, 2026 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 6,307 |
| Sep 28, 2026 | 2.70 | 2.75 | 2.61 | 2.70 | 2.70 | -6.90% | 4,286 |
| Sep 25, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -3.33% | 3,085 |
| Sep 24, 2026 | 3.05 | 3.05 | 2.91 | 3.00 | 3.00 | -9.64% | 5,506 |
| Sep 22, 2026 | 2.90 | 3.32 | 2.90 | 3.32 | 3.32 | 10.67% | 2,394 |
| Sep 21, 2026 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -5.04% | 1,700 |
| Sep 18, 2026 | 2.70 | 3.16 | 2.65 | 3.16 | 3.16 | 16.15% | 5,260 |
| Sep 17, 2026 | 2.50 | 2.74 | 2.50 | 2.72 | 2.72 | -1.45% | 26,758 |
| Sep 15, 2026 | 2.79 | 2.80 | 2.76 | 2.76 | 2.76 | - | 7,700 |
| Sep 14, 2026 | 2.72 | 2.82 | 2.65 | 2.76 | 2.76 | -4.50% | 11,309 |
| Sep 11, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.69% | 215 |
| Sep 9, 2026 | 3.02 | 3.02 | 2.72 | 2.91 | 2.91 | -4.90% | 2,308 |
| Sep 8, 2026 | 3.18 | 3.18 | 3.01 | 3.06 | 3.06 | -4.67% | 3,000 |
| Sep 4, 2026 | 3.19 | 3.21 | 3.16 | 3.21 | 3.21 | -1.53% | 757 |
| Sep 2, 2026 | 3.11 | 3.27 | 3.01 | 3.26 | 3.26 | 0.31% | 1,341 |
| Sep 1, 2026 | 3.15 | 3.25 | 3.10 | 3.25 | 3.25 | -1.22% | 2,104 |
| Aug 31, 2026 | 3.28 | 3.29 | 3.25 | 3.29 | 3.29 | 1.23% | 1,545 |
| Aug 28, 2026 | 3.40 | 3.40 | 3.25 | 3.25 | 3.25 | -6.88% | 4,200 |
| Aug 26, 2026 | 3.36 | 3.49 | 3.25 | 3.49 | 3.49 | 4.18% | 3,200 |
| Aug 25, 2026 | 3.41 | 3.44 | 3.35 | 3.35 | 3.35 | -1.99% | 2,527 |
| Aug 24, 2026 | 3.65 | 3.65 | 3.42 | 3.42 | 3.42 | -6.36% | 3,063 |
| Aug 21, 2026 | 3.40 | 3.67 | 3.40 | 3.65 | 3.65 | 5.80% | 4,361 |
| Aug 20, 2026 | 3.53 | 3.53 | 3.36 | 3.45 | 3.45 | -8.24% | 1,036 |
| 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 |