Roadrunner Transportation Systems Inc (RRTS) Historical Stock Data

2.24 ↑0.06 (2.75%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RRTS is up 0.24% a day on average. There have been 21 days where Roadrunner Transportation Systems Inc closed green and 9 days where RRTS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.20	2.24	↑$0.04 (1.63%)	2.18	2.24	300
2025-12-04	2.20	2.18	↓$0.02 (-0.91%)	2.18	2.20	10.63K
2025-12-03	2.00	2.01	↑$0.01 (0.50%)	2.00	2.20	18.40K
2025-12-01	2.12	1.93	↓$0.19 (-8.96%)	1.93	2.28	2.30K
2025-11-28	2.11	2.11	↑$0.00 (0.00%)	2.11	2.11	103
2025-11-26	2.04	2.04	↑$0.00 (0.00%)	2.04	2.04	550
2025-11-25	2.02	2.02	↑$0.00 (0.00%)	2.02	2.02	100
2025-11-21	1.80	2.06	↑$0.26 (14.44%)	1.80	2.06	800
2025-11-20	1.79	1.79	↑$0.00 (0.00%)	1.79	1.79	100
2025-11-18	2.00	2.08	↑$0.08 (4.00%)	2.00	2.08	332
2025-11-17	1.95	2.01	↑$0.06 (3.08%)	1.71	2.01	1.55K
2025-11-14	2.00	2.00	↑$0.00 (0.00%)	2.00	2.02	5.50K
2025-11-13	2.00	1.95	↓$0.05 (-2.50%)	1.95	2.00	7.73K
2025-11-12	2.26	2.09	↓$0.17 (-7.52%)	2.00	2.26	18.30K
2025-11-11	2.26	2.26	↑$0.00 (0.00%)	2.26	2.26	250
2025-11-10	2.10	2.15	↑$0.05 (2.38%)	2.10	2.21	3K
2025-11-07	2.06	2.00	↓$0.06 (-2.91%)	2.00	2.06	4.71K
2025-11-06	2.17	2.17	↑$0.00 (0.00%)	2.17	2.17	390
2025-11-05	2.24	2.17	↓$0.07 (-3.13%)	2.17	2.24	1.50K
2025-11-04	2.25	2.25	↑$0.00 (0.00%)	2.25	2.25	2K
2025-10-31	2.17	2.30	↑$0.13 (5.99%)	2.17	2.30	1.30K
2025-10-30	2.08	2.11	↑$0.03 (1.44%)	2.00	2.11	2.10K
2025-10-29	2.12	2.12	↑$0.00 (0.00%)	2.12	2.12	300
2025-10-27	2.22	2.21	↓$0.01 (-0.45%)	2.10	2.22	3.10K
2025-10-24	2.40	2.41	↑$0.01 (0.42%)	2.22	2.41	500
2025-10-22	2.42	2.20	↓$0.22 (-9.09%)	2.20	2.42	1K
2025-10-20	2.42	2.42	↑$0.00 (0.00%)	2.42	2.42	100
2025-10-17	2.33	2.38	↑$0.05 (2.15%)	2.33	2.38	548
2025-10-16	2.36	2.31	↓$0.05 (-2.11%)	2.31	2.36	1.21K
2025-10-15	2.15	2.34	↑$0.19 (8.84%)	2.00	2.34	1.20K