Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Roadrunner Transportation Systems, Inc. (RRTS)

Compare
4.9400
+0.4000
+(8.81%)
At close: April 2 at 3:54:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20254.57004.94004.57004.94004.94001,700
Apr 1, 20254.55004.55004.55004.55004.5500-
Mar 31, 20254.54004.57004.50004.55004.5500900
Mar 28, 20254.60004.99004.60004.96004.96004,600
Mar 27, 20254.58004.58004.58004.58004.5800300
Mar 26, 20254.90005.11004.54004.54004.54004,600
Mar 25, 20254.92004.92004.51004.51004.51002,500
Mar 24, 20254.63004.63004.63004.63004.6300-
Mar 21, 20254.70004.70004.61004.63004.63003,200
Mar 20, 20254.75004.75004.60004.69004.69002,000
Mar 19, 20254.78004.78004.78004.78004.7800-
Mar 18, 20254.78004.78004.78004.78004.7800-
Mar 17, 20254.88004.88004.76004.78004.78001,400
Mar 14, 20254.88004.88004.88004.88004.8800700
Mar 13, 20254.94004.94004.79004.80004.80001,700
Mar 12, 20255.00005.00004.90004.90004.90001,200
Mar 11, 20255.00005.02004.95005.02005.02004,100
Mar 10, 20255.01005.01004.93004.95004.95005,700
Mar 7, 20255.37005.42004.75005.38005.38007,700
Mar 6, 20255.49005.49005.45005.47005.47003,300
Mar 5, 20255.43005.43005.36005.36005.36001,300
Mar 4, 20255.32005.32005.30005.30005.30001,200
Mar 3, 20255.46005.47005.29005.30005.30002,300
Feb 28, 20255.50005.50004.88005.30005.30003,000
Feb 27, 20254.97005.44004.77005.30005.30005,700
Feb 26, 20254.90004.97004.67004.97004.97007,000
Feb 25, 20254.90004.95004.69004.80004.800027,100
Feb 24, 20255.34005.46004.77004.96004.960045,000
Feb 21, 20255.37005.93005.30005.31005.310020,200
Feb 20, 20256.60006.60005.30005.50005.500031,600
Feb 19, 20256.98006.98006.31006.62006.620037,000
Feb 18, 20255.94007.22005.92006.95006.950048,200
Feb 14, 20255.09006.66005.02005.90005.900052,900
Feb 13, 20254.60005.27004.48005.24005.240019,600
Feb 12, 20254.03004.65004.03004.47004.470020,800
Feb 11, 20254.22004.22004.05004.12004.120038,400
Feb 10, 20253.89004.27003.70004.15004.150037,700
Feb 7, 20253.69003.69003.68003.68003.6800500
Feb 6, 20253.69003.75003.68003.75003.75001,400
Feb 5, 20253.65003.70003.65003.70003.70006,200
Feb 4, 20253.69003.69003.69003.69003.6900100
Feb 3, 20253.87003.87003.68003.68003.68005,400
Jan 31, 20253.70003.80003.51003.70003.700014,500
Jan 30, 20253.68003.70003.64003.65003.650014,500
Jan 29, 20253.69003.69003.46003.64003.640012,400
Jan 28, 20253.67003.71003.67003.68003.68005,300
Jan 27, 20253.64003.87003.50003.67003.670012,100
Jan 24, 20253.73004.06003.48003.64003.640019,300
Jan 23, 20253.70003.79003.42003.73003.730011,200
Jan 22, 20253.26003.57003.24003.57003.570015,000
Jan 21, 20253.22003.22003.15003.19003.19009,500
Jan 17, 20253.00003.24003.00003.21003.210011,200
Jan 16, 20252.97003.02002.97002.98002.98005,000
Jan 15, 20252.99003.00002.91003.00003.00003,000
Jan 14, 20252.99003.10002.99003.00003.000017,600
Jan 13, 20252.99003.00002.90003.00003.00004,900
Jan 10, 20252.99003.00002.99003.00003.0000600
Jan 8, 20253.02003.02002.91003.00003.000014,100
Jan 7, 20253.04003.05003.03003.03003.030010,000
Jan 6, 20253.08003.08003.03003.05003.050017,300
Jan 3, 20253.10003.15003.09003.10003.100015,600
Jan 2, 20253.14003.15003.05003.07003.070020,100
Dec 31, 20243.49003.49002.97003.00003.000028,800
Dec 30, 20243.00003.60003.00003.14003.140032,400
Dec 27, 20243.00003.00002.90003.00003.000020,500
Dec 26, 20242.51003.36002.51003.00003.000063,000
Dec 24, 20242.24002.42002.20002.32002.320033,000
Dec 23, 20242.26002.28002.08002.20002.200011,200
Dec 20, 20242.01002.08002.01002.08002.08003,800
Dec 19, 20242.07002.07002.01002.01002.01001,000
Dec 18, 20242.05002.08001.96001.99001.99008,900
Dec 17, 20242.11002.11001.95002.09002.09007,700
Dec 16, 20242.10002.12001.95002.11002.110017,200
Dec 13, 20242.10002.27002.10002.15002.15002,500
Dec 12, 20242.16002.16002.15002.15002.1500600
Dec 11, 20242.21002.35001.95002.20002.200026,700
Dec 10, 20242.20002.27002.15002.27002.2700600
Dec 9, 20242.10002.20002.08002.20002.20003,400
Dec 6, 20242.08002.10002.01002.10002.10008,300
Dec 5, 20242.40002.40002.07002.14002.14009,600
Dec 4, 20242.40002.67002.21002.24002.240027,000
Dec 3, 20242.20002.30002.20002.25002.250046,600
Dec 2, 20241.82002.40001.82002.00002.000033,400
Nov 29, 20241.77001.77001.65001.70001.700026,800
Nov 27, 20241.52001.61001.52001.52001.52004,600
Nov 26, 20241.52001.56001.43001.43001.430077,600
Nov 25, 20241.41001.60001.41001.48001.480039,500
Nov 22, 20241.09001.55001.02001.40001.400083,800
Nov 21, 20241.05001.05001.05001.05001.0500-
Nov 20, 20241.03001.09000.97001.05001.050016,300
Nov 19, 20241.05001.13001.05001.13001.130014,300
Nov 18, 20241.12001.13001.03001.11001.110019,300
Nov 15, 20241.02001.10001.01001.10001.100012,800
Nov 14, 20241.33001.33001.33001.33001.3300-
Nov 13, 20241.06001.33001.06001.33001.33002,800
Nov 12, 20241.17001.17001.17001.17001.1700500
Nov 11, 20241.17001.18001.17001.17001.17001,200
Nov 8, 20241.03001.17001.02001.17001.17004,100
Nov 7, 20241.20001.20001.20001.20001.2000-
Nov 6, 20241.05001.24001.05001.20001.20004,200
Nov 5, 20241.18001.25001.05001.25001.250013,600
Nov 4, 20241.19001.25001.05001.20001.20005,900
Nov 1, 20241.24001.28001.24001.28001.28001,600
Oct 31, 20241.36001.38001.21001.38001.38001,600
Oct 30, 20241.39001.39001.39001.39001.3900500
Oct 29, 20241.41001.41001.41001.41001.4100-
Oct 28, 20241.41001.41001.41001.41001.4100500
Oct 25, 20241.42001.42001.42001.42001.4200-
Oct 24, 20241.25001.42001.25001.42001.4200600
Oct 23, 20241.17001.25001.17001.25001.2500600
Oct 22, 20241.33001.33001.15001.15001.150032,800
Oct 21, 20241.38001.38001.38001.38001.3800-
Oct 18, 20241.40001.40001.38001.38001.38003,000
Oct 17, 20241.37001.40001.30001.40001.400017,000
Oct 16, 20241.18001.18001.18001.18001.1800100
Oct 15, 20241.06001.21001.06001.21001.21008,500
Oct 14, 20241.13001.15001.13001.15001.15002,000
Oct 11, 20241.13001.15001.05001.15001.15003,600
Oct 10, 20241.05001.14001.05001.14001.1400600
Oct 9, 20241.02001.09001.01001.09001.0900500
Oct 8, 20241.05001.05001.05001.05001.0500-
Oct 7, 20241.05001.05001.05001.05001.0500-
Oct 4, 20241.05001.05001.05001.05001.0500-
Oct 3, 20241.05001.06001.03001.05001.05008,800
Oct 2, 20241.22001.22001.04001.05001.050019,200
Oct 1, 20241.27001.27001.16001.26001.26002,300
Sep 30, 20241.35001.35001.35001.35001.35002,900
Sep 27, 20241.28001.28001.28001.28001.2800-
Sep 26, 20241.28001.28001.28001.28001.2800-
Sep 25, 20241.28001.28001.28001.28001.2800-
Sep 24, 20241.28001.28001.28001.28001.2800-
Sep 23, 20241.28001.28001.28001.28001.2800-
Sep 20, 20241.28001.28001.28001.28001.2800-
Sep 19, 20241.31001.31001.28001.28001.2800700
Sep 18, 20241.31001.31001.31001.31001.3100100
Sep 17, 20241.28001.34001.28001.34001.34001,500
Sep 16, 20241.35001.35001.35001.35001.3500400
Sep 13, 20241.28001.28001.28001.28001.2800100
Sep 12, 20241.42001.42001.42001.42001.4200-
Sep 11, 20241.42001.42001.42001.42001.4200-
Sep 10, 20241.42001.42001.42001.42001.42001,000
Sep 9, 20241.30001.30001.28001.29001.2900300
Sep 6, 20241.40001.40001.40001.40001.4000-
Sep 5, 20241.40001.40001.40001.40001.4000-
Sep 4, 20241.40001.40001.40001.40001.4000300
Sep 3, 20241.40001.40001.40001.40001.4000-
Aug 30, 20241.40001.40001.40001.40001.4000-
Aug 29, 20241.34001.40001.27001.40001.4000500
Aug 28, 20241.40001.40001.40001.40001.4000100
Aug 27, 20241.49001.49001.49001.49001.4900-
Aug 26, 20241.49001.49001.49001.49001.4900-
Aug 23, 20241.49001.49001.49001.49001.4900-
Aug 22, 20241.50001.50001.27001.49001.49005,700
Aug 21, 20241.50001.50001.50001.50001.5000100
Aug 20, 20241.42001.42001.40001.40001.40001,900
Aug 19, 20241.60001.60001.42001.42001.4200400
Aug 16, 20241.60001.60001.59001.59001.59002,100
Aug 15, 20241.48001.63001.42001.63001.63001,200
Aug 14, 20241.50001.50001.50001.50001.5000-
Aug 13, 20241.46001.60001.42001.50001.50004,900
Aug 12, 20241.40001.46001.38001.46001.4600800
Aug 9, 20241.33001.33001.33001.33001.3300-
Aug 8, 20241.35001.35001.27001.33001.33002,100
Aug 7, 20241.25001.30001.25001.30001.30001,600
Aug 6, 20241.25001.25001.25001.25001.2500-
Aug 5, 20241.28001.30001.21001.25001.25001,900
Aug 2, 20241.37001.38001.37001.37001.37005,100
Aug 1, 20241.25001.25001.20001.20001.2000400
Jul 31, 20241.37001.37001.20001.20001.20001,500
Jul 30, 20241.25001.25001.25001.25001.2500100
Jul 29, 20241.18001.18001.18001.18001.1800-
Jul 26, 20241.19001.19001.18001.18001.18001,100
Jul 25, 20241.32001.32001.16001.16001.16006,100
Jul 24, 20241.31001.31001.31001.31001.3100-
Jul 23, 20241.31001.31001.31001.31001.3100-
Jul 22, 20241.31001.31001.31001.31001.3100-
Jul 19, 20241.31001.31001.31001.31001.3100-
Jul 18, 20241.27001.45001.27001.31001.31007,600
Jul 17, 20241.28001.28001.26001.26001.26005,000
Jul 16, 20241.26001.26001.26001.26001.2600-
Jul 15, 20241.26001.26001.26001.26001.2600900
Jul 12, 20241.31001.31001.31001.31001.3100-
Jul 11, 20241.31001.31001.31001.31001.3100-
Jul 10, 20241.31001.31001.31001.31001.3100-
Jul 9, 20241.31001.31001.31001.31001.3100200
Jul 8, 20241.30001.30001.30001.30001.3000-
Jul 5, 20241.30001.30001.30001.30001.3000500
Jul 3, 20241.26001.26001.26001.26001.2600-
Jul 2, 20241.26001.26001.26001.26001.2600-
Jul 1, 20241.26001.26001.26001.26001.2600-
Jun 28, 20241.26001.26001.26001.26001.2600300
Jun 27, 20241.25001.25001.25001.25001.2500-
Jun 26, 20241.25001.25001.25001.25001.2500-
Jun 25, 20241.25001.25001.25001.25001.2500-
Jun 24, 20241.25001.25001.25001.25001.2500-
Jun 21, 20241.25001.25001.25001.25001.2500-
Jun 20, 20241.35001.44001.25001.25001.25004,700
Jun 18, 20241.35001.35001.35001.35001.3500600
Jun 17, 20241.29001.29001.29001.29001.2900-
Jun 14, 20241.29001.29001.29001.29001.2900-
Jun 13, 20241.29001.29001.29001.29001.2900-
Jun 12, 20241.30001.30001.29001.29001.2900200
Jun 11, 20241.29001.29001.29001.29001.2900-
Jun 10, 20241.29001.29001.29001.29001.2900200
Jun 7, 20241.11001.15001.11001.15001.15003,400
Jun 6, 20241.11001.11001.11001.11001.1100-
Jun 5, 20241.11001.11001.11001.11001.1100700
Jun 4, 20241.11001.11001.11001.11001.1100-
Jun 3, 20241.11001.11001.11001.11001.1100-
May 31, 20241.11001.11001.11001.11001.1100200
May 30, 20241.11001.11001.11001.11001.11001,300
May 29, 20241.11001.12001.11001.12001.12001,000
May 28, 20241.18001.18001.10001.10001.10002,300
May 24, 20241.37001.37000.99001.12001.120076,100
May 23, 20241.36001.36001.36001.36001.3600-
May 22, 20241.36001.36001.36001.36001.3600-
May 21, 20241.36001.36001.36001.36001.36001,000
May 20, 20241.45001.45001.45001.45001.4500-
May 17, 20241.45001.45001.45001.45001.4500-
May 16, 20241.45001.45001.45001.45001.4500-
May 15, 20241.44001.45001.44001.45001.4500300
May 14, 20241.36001.36001.36001.36001.3600-
May 13, 20241.36001.36001.36001.36001.3600-
May 10, 20241.36001.36001.36001.36001.3600-
May 9, 20241.36001.36001.36001.36001.3600100
May 8, 20241.36001.36001.36001.36001.3600-
May 7, 20241.36001.36001.36001.36001.3600-
May 6, 20241.36001.36001.36001.36001.3600-
May 3, 20241.49001.49001.36001.36001.3600200
May 2, 20241.54001.54001.40001.40001.4000800
May 1, 20241.41001.41001.41001.41001.4100-
Apr 30, 20241.41001.41001.41001.41001.4100100
Apr 29, 20241.41001.41001.41001.41001.4100100
Apr 26, 20241.45001.45001.45001.45001.4500100
Apr 25, 20241.50001.50001.50001.50001.5000500
Apr 24, 20241.51001.55001.48001.50001.500057,500
Apr 23, 20241.55001.55001.55001.55001.5500100
Apr 22, 20241.61001.61001.61001.61001.61001,000
Apr 19, 20241.59001.60001.56001.56001.56001,200
Apr 18, 20241.49001.51001.49001.51001.51003,500
Apr 17, 20241.50001.51001.50001.51001.510021,000
Apr 16, 20241.45001.51001.45001.51001.5100400
Apr 15, 20241.50001.50001.50001.50001.5000500
Apr 12, 20241.55001.58001.55001.55001.550012,400
Apr 11, 20241.42001.55001.42001.54001.54004,100
Apr 10, 20241.42001.42001.42001.42001.4200-
Apr 9, 20241.42001.42001.42001.42001.4200-
Apr 8, 20241.42001.42001.42001.42001.4200-
Apr 5, 20241.42001.42001.42001.42001.4200-
Apr 4, 20241.42001.42001.42001.42001.4200-
Apr 3, 20241.36001.42001.36001.42001.42001,500

Related Tickers

CVLG Covenant Logistics Group, Inc.
23.12
+3.08%
 
ULH Universal Logistics Holdings, Inc.
27.17
+3.70%
 
PAMT Pamt Corp.
12.19
+1.50%
 
WERN Werner Enterprises, Inc.
30.08
+2.52%
 
KNX Knight-Swift Transportation Holdings Inc.
45.01
+2.86%
 
SNDR Schneider National, Inc.
23.57
+2.79%
 
MRTN Marten Transport, Ltd.
13.91
+0.83%
 
HTLD Heartland Express, Inc.
9.15
-1.61%
 
SAIA Saia, Inc.
370.82
+4.52%
 
RXO RXO, Inc.
19.55
+3.33%