Roadrunner Transportation Systems Inc (RRTS) Historical Stock Data

2.08 ↑0.07 (3.48%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RRTS is up 3.37% a day on average. There have been 21 days where Roadrunner Transportation Systems Inc closed green and 9 days where RRTS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.01	2.07	↑$0.06 (2.99%)	2.01	2.08	1.80K
2024-12-19	2.07	2.01	↓$0.06 (-2.90%)	2.01	2.07	1.01K
2024-12-18	2.05	1.96	↓$0.09 (-4.39%)	1.96	2.08	3.75K
2024-12-17	2.00	2.09	↑$0.09 (4.50%)	2.00	2.09	2.20K
2024-12-16	2.10	2.00	↓$0.10 (-4.76%)	2.00	2.12	5.96K
2024-12-13	2.10	2.15	↑$0.05 (2.38%)	2.10	2.27	2.49K
2024-12-12	2.16	2.15	↓$0.01 (-0.46%)	2.15	2.16	600
2024-12-11	2.20	2.15	↓$0.05 (-2.27%)	1.96	2.20	7.56K
2024-12-10	2.20	2.25	↑$0.05 (2.27%)	2.15	2.25	399
2024-12-09	2.11	2.20	↑$0.09 (4.27%)	2.08	2.20	2K
2024-12-06	2.08	2.10	↑$0.02 (0.96%)	2.01	2.11	7.14K
2024-12-05	2.20	2.14	↓$0.06 (-2.73%)	2.14	2.22	5.53K
2024-12-04	2.41	2.24	↓$0.17 (-7.05%)	2.21	2.47	10.64K
2024-12-03	2.21	2.25	↑$0.04 (1.81%)	2.20	2.30	33.52K
2024-12-02	1.82	2.00	↑$0.18 (9.89%)	1.82	2.36	19.25K
2024-11-29	1.77	1.70	↓$0.07 (-3.95%)	1.65	1.77	13.30K
2024-11-27	1.52	1.52	↑$0.00 (0.00%)	1.52	1.61	2.10K
2024-11-26	1.54	1.46	↓$0.08 (-5.19%)	1.44	1.54	25.11K
2024-11-25	1.41	1.48	↑$0.07 (4.96%)	1.41	1.60	20.12K
2024-11-22	1.09	1.40	↑$0.31 (28.44%)	1.09	1.55	47.47K
2024-11-20	1.03	1.05	↑$0.02 (1.94%)	0.97	1.06	11.60K
2024-11-19	1.05	1.13	↑$0.08 (7.62%)	1.05	1.13	6K
2024-11-18	1.10	1.11	↑$0.01 (0.91%)	1.05	1.11	5.26K
2024-11-15	1.02	1.10	↑$0.08 (7.84%)	1.01	1.10	10.03K
2024-11-13	1.06	1.33	↑$0.27 (25.47%)	1.06	1.33	1K
2024-11-12	1.06	1.17	↑$0.11 (10.38%)	1.06	1.17	504
2024-11-11	1.17	1.17	↑$0.00 (0.00%)	1.17	1.18	1.20K
2024-11-08	1.03	1.17	↑$0.14 (13.59%)	1.02	1.17	1.80K
2024-11-01	1.24	1.28	↑$0.04 (3.23%)	1.24	1.28	600
2024-10-31	1.36	1.38	↑$0.02 (1.47%)	1.21	1.38	1.10K