Historical Data for Roadrunner Transportation Systems Inc. (RRTS)

$ 10.50   0.02 (+0.19%) Volume: 19.74k 4:02 PM EDT 22-Jul-2019
After Hours:  $ 10.50 0.00 (0.00%) Volume: 1.74k 4:27 PM EDT 22-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/22/19 10.56 10.95 10.33 10.50 18.61k 0.02 0.19% 10.50 194.72k 168
07/19/19 10.19 10.59 10.19 10.48 22.26k 0.34 3.35% 10.48 231.99k 232
07/18/19 10.76 10.7872 10.13 10.14 26.3k -0.62 -5.76% 10.14 273.62k 394
07/17/19 11.54 11.63 10.65 10.76 37.83k -0.75 -6.52% 10.76 420.64k 408
07/16/19 11.33 11.99 11.29 11.51 42.74k 0.14 1.23% 11.51 498.69k 592
07/15/19 11.48 11.84 11.23 11.37 48.89k -0.09 -0.79% 11.37 560.24k 487
07/12/19 10.91 11.93 10.88 11.46 107.89k 0.71 6.60% 11.46 1.23m 1,172
07/11/19 9.75 10.99 9.65 10.75 63.67k 1.07 11.05% 10.75 670.4k 731
07/10/19 9.88 10.02 9.62 9.68 30.59k -0.28 -2.81% 9.68 298.48k 419
07/09/19 9.83 10.025 9.6198 9.96 18.73k 0.04 0.40% 9.96 184.66k 238
07/08/19 10.00 10.13 9.825 9.92 21.67k -0.11 -1.10% 9.92 215.73k 278
07/05/19 9.70 10.3585 9.6197 10.03 25.54k 0.36 3.72% 10.03 254.66k 292
07/03/19 10.00 10.10 9.66 9.67 12.58k -0.34 -3.40% 9.67 125.19k 222
07/02/19 10.00 10.45 9.825 10.01 41.88k 0.04 0.40% 10.01 421.89k 453
07/01/19 9.49 10.50 9.49 9.97 67.9k 0.42 4.40% 9.97 685.5k 843
06/28/19 8.97 10.26 8.97 9.55 421.97k 0.60 6.70% 9.55 4.05m 1,347
06/27/19 8.79 9.01 8.76 8.95 35.75k 0.16 1.82% 8.95 318.29k 396
06/26/19 8.98 9.00 8.78 8.79 33.22k -0.17 -1.90% 8.79 295.44k 441
06/25/19 8.95 9.04 8.90 8.96 50.27k 0.01 0.11% 8.96 451.4k 546
06/24/19 9.07 9.11 8.95 8.95 26.32k -0.05 -0.56% 8.95 237.04k 425