Historical Data for Roadrunner Transportation Systems Inc. (RRTS)

$ 4.27   -0.09 (-2.06%) Volume: 15.12k 3:30 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 4.475 4.69 4.05 4.27 15.12k -0.09 -2.06% 4.27 65.14k 66
08/06/20 3.81 4.49 3.81 4.36 29.28k 0.54 14.14% 4.36 121.92k 103
08/05/20 3.45 3.82 3.445 3.82 26.09k 0.38 11.05% 3.82 97.99k 67
08/04/20 3.23 3.48 3.215 3.44 21.3k 0.215 6.67% 3.44 71.87k 56
08/03/20 3.14 3.23 3.14 3.225 5.98k 0.115 3.70% 3.225 19.1k 29
07/31/20 3.08 3.155 3.08 3.11 4.68k 0.06 1.97% 3.11 14.57k 21
07/30/20 3.08 3.08 3.05 3.05 3.37k 0.01 0.33% 3.05 10.32k 14
07/29/20 3.36 3.36 2.95 3.04 27.47k -0.32 -9.52% 3.04 84.18k 64
07/28/20 2.80 3.515 2.80 3.36 66.83k 0.68 25.37% 3.36 210.07k 227
07/27/20 2.60 2.93 2.55 2.68 54.7k 0.15 5.93% 2.68 145.9k 94
07/24/20 2.35 2.63 2.35 2.53 59.59k 0.23 10.00% 2.53 152.49k 79
07/23/20 2.35 2.38 2.30 2.30 3.37k -0.10 -4.17% 2.30 7.82k 22
07/22/20 2.39 2.50 2.39 2.40 1.14k -0.07 -2.83% 2.40 2.74k 13
07/21/20 2.55 2.575 2.39 2.47 3.44k -0.14 -5.36% 2.47 8.61k 25
07/20/20 2.55 2.65 2.55 2.61 5.86k 0.03 1.16% 2.61 15.26k 33
07/17/20 2.37 2.81 2.37 2.58 20.71k 0.22 9.32% 2.58 54.76k 52
07/16/20 2.36 2.36 2.36 2.36 235 -0.02 -0.84% 2.36 554.60 8
07/15/20 2.39 2.39 2.35 2.38 2.18k -0.01 -0.42% 2.38 5.15k 14
07/14/20 2.60 2.60 2.25 2.39 149.5k -0.04 -1.65% 2.39 340.46k 28
07/13/20 2.42 2.60 2.42 2.43 15.67k 0.015 0.62% 2.43 39.48k 37
07/10/20 2.40 2.415 2.40 2.415 677 0.095 4.09% 2.415 1.63k 17
07/09/20 2.40 2.40 2.32 2.32 3.95k -0.03 -1.28% 2.32 9.41k 15