Historical Data for Roadrunner Transportation Systems Inc. (RRTS)

$ 11.70   -0.68 (-5.49%) Volume: 25.33k 6:30 PM EDT Sep 13, 2019
After Hours:  $ 11.70 0.00 (0.00%) Volume: 69 4:02 PM EDT Sep 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 12.40 12.6877 11.51 11.70 25.33k -0.68 -5.49% 11.70 304.33k 298
09/12/19 12.00 12.39 11.53 12.38 116.8k 0.29 2.40% 12.38 1.41m 942
09/11/19 10.89 12.75 10.24 12.09 180.34k 1.15 10.51% 12.09 2m 1,543
09/10/19 9.70 11.02 9.6107 10.94 80.38k 1.13 11.52% 10.94 842.04k 529
09/09/19 9.76 9.85 9.4872 9.81 15.15k 0.13 1.34% 9.81 146.41k 228
09/06/19 9.94 9.94 9.4589 9.68 8.55k -0.22 -2.22% 9.68 82.58k 130
09/05/19 9.17 10.00 8.9289 9.90 31.08k 0.89 9.88% 9.90 304.2k 305
09/04/19 9.00 9.145 8.84 9.01 10.07k 0.12 1.35% 9.01 90.49k 440
09/03/19 9.38 9.575 8.89 8.89 13k -0.73 -7.59% 8.89 118.49k 324
08/30/19 9.38 9.62 9.06 9.62 23.91k 0.21 2.23% 9.62 224.41k 326
08/29/19 8.29 10.15 8.29 9.41 101.14k 1.22 14.90% 9.41 958.52k 826
08/28/19 7.78 8.29 7.7261 8.19 15.03k 0.60 7.91% 8.19 120.92k 164
08/27/19 8.26 8.26 7.32 7.59 32.12k -0.52 -6.41% 7.59 244.09k 356
08/26/19 8.28 8.29 7.93 8.11 22.2k -0.10 -1.22% 8.11 179.29k 170
08/23/19 8.66 8.83 8.1321 8.21 42.34k -0.55 -6.28% 8.21 358.81k 290
08/22/19 8.88 8.95 8.51 8.76 11.44k -0.15 -1.68% 8.76 100.08k 137
08/21/19 8.82 8.97 8.58 8.91 19.56k 0.19 2.18% 8.91 173.58k 171
08/20/19 8.59 8.81 8.385 8.72 14.19k 0.10 1.16% 8.72 121.68k 137
08/19/19 8.44 8.70 8.44 8.62 16.72k 0.01 0.12% 8.62 143.51k 179
08/16/19 8.17 9.09 8.07 8.61 24.21k 0.55 6.82% 8.61 206.5k 314
08/15/19 7.60 8.11 7.59 8.06 25.71k 0.56 7.47% 8.06 201.73k 324