Historical Data for Roadrunner Transportation Systems Inc. (RRTS)

$ 2.12 R     0.02 (+0.95%) Volume: 2.87k 1:12 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 2.10 2.12 2.10 2.12 2.87k 0.02 0.95% 2.12 6.03k 19
05/28/20 2.05 2.10 2.04 2.10 9.26k 0.08 3.96% 2.10 19.04k 29
05/27/20 2.20 2.20 2.01 2.02 20.46k -0.18 -8.18% 2.02 41.96k 73
05/26/20 2.23 2.23 2.08 2.20 4.82k -0.03 -1.35% 2.20 10.38k 34
05/22/20 2.21 2.25 2.18 2.23 6.24k 0.02 0.90% 2.23 13.88k 51
05/21/20 2.18 2.24 2.1075 2.21 7.93k 0.06 2.79% 2.21 17.28k 59
05/20/20 2.08 2.25 2.045 2.15 37.74k 0.20 10.26% 2.15 82.48k 136
05/19/20 2.075 2.25 1.95 1.95 20.94k -0.10 -4.88% 1.95 44.9k 103
05/18/20 1.96 2.105 1.96 2.05 13.68k 0.09 4.59% 2.05 28.23k 37
05/15/20 2.00 2.06 1.95 1.96 4.71k -0.11 -5.31% 1.96 9.25k 33
05/14/20 2.00 2.07 1.95 2.07 2.98k 0.07 3.50% 2.07 5.95k 31
05/13/20 2.10 2.14 2.00 2.00 61.87k -0.09 -4.31% 2.00 125.03k 58
05/12/20 2.15 2.15 2.02 2.09 14.62k -0.06 -2.79% 2.09 30.6k 65
05/11/20 2.12 2.16 2.10 2.15 5.6k 0.01 0.47% 2.15 12.01k 44
05/08/20 2.13 2.20 2.12 2.14 5.93k -0.015 -0.70% 2.14 12.73k 47
05/07/20 2.10 2.17 2.10 2.155 10.66k 0.015 0.70% 2.155 22.86k 41
05/06/20 2.14 2.18 2.14 2.14 9.06k -0.04 -1.83% 2.14 19.48k 33
05/05/20 2.175 2.195 2.14 2.18 10.55k -0.005 -0.23% 2.18 22.94k 67
05/04/20 2.16 2.23 2.10 2.185 30.13k 0.005 0.23% 2.185 64.99k 67
05/01/20 2.19 2.23 2.11 2.18 24.09k -0.04 -1.80% 2.18 52.71k 68
04/30/20 2.35 2.35 2.14 2.22 30.88k -0.03 -1.33% 2.22 68.33k 104