Roadrunner Transportation Systems, Inc. RRTS
2.41 USD 0.00 (+0.00%)
Regular-session close
2.41 Day range 2.42
1.64 52-week range 5.47
- YTD
- -2.82%
- 1 year
- +23.59%
RRTS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.42 | 2.42 | 2.41 | 2.41 | +0.02 | +0.84% | 1,100 |
| Nov 11, 2026 | 2.23 | 2.45 | 2.23 | 2.39 | -0.11 | -4.40% | 8,200 |
| Nov 10, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | +0.19 | +8.23% | 100 |
| Nov 5, 2026 | 2.38 | 2.38 | 2.31 | 2.31 | -0.14 | -5.71% | 400 |
| Nov 4, 2026 | 2.58 | 2.58 | 2.45 | 2.45 | -0.15 | -5.77% | 300 |
| Nov 3, 2026 | 2.39 | 2.62 | 2.35 | 2.60 | +0.17 | +7.00% | 4,900 |
| Nov 2, 2026 | 2.17 | 2.43 | 2.17 | 2.43 | +0.22 | +9.95% | 1,500 |
| Oct 30, 2026 | 2.22 | 2.22 | 2.19 | 2.21 | +0.06 | +2.79% | 1,200 |
| Oct 29, 2026 | 2.08 | 2.25 | 2.00 | 2.15 | -0.17 | -7.33% | 9,300 |
| Oct 28, 2026 | 2.03 | 2.39 | 2.03 | 2.32 | +0.05 | +2.20% | 2,300 |
| Oct 27, 2026 | 2.20 | 2.27 | 2.05 | 2.27 | -0.09 | -3.81% | 3,500 |
| Oct 26, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 2.42 | 2.42 | 2.04 | 2.36 | -0.16 | -6.35% | 9,700 |
| Oct 22, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 2.11 | 2.52 | 2.11 | 2.52 | +0.02 | +0.80% | 800 |
| Oct 16, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 2.36 | 2.50 | 2.12 | 2.50 | +0.18 | +7.76% | 900 |
| Oct 13, 2026 | 2.74 | 2.74 | 2.13 | 2.32 | -0.33 | -12.45% | 5,800 |
| Oct 12, 2026 | 2.60 | 2.65 | 2.50 | 2.65 | -0.10 | -3.64% | 1,500 |
| Oct 9, 2026 | 2.60 | 2.75 | 2.60 | 2.75 | +0.02 | +0.73% | 2,200 |
| Oct 8, 2026 | 2.76 | 2.76 | 2.73 | 2.73 | -0.16 | -5.54% | 1,300 |
| Oct 7, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | +0.14 | +5.09% | 100 |
| Oct 5, 2026 | 2.70 | 2.75 | 2.60 | 2.75 | -0.16 | -5.50% | 1,900 |
| Oct 2, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | +0.06 | +2.11% | 100 |
| Oct 1, 2026 | 2.91 | 2.91 | 2.75 | 2.85 | -0.06 | -2.06% | 5,600 |
| Sep 30, 2026 | 2.65 | 3.00 | 2.65 | 2.91 | +0.41 | +16.40% | 10,200 |
| Sep 29, 2026 | 2.70 | 2.70 | 2.50 | 2.50 | -0.20 | -7.41% | 6,300 |
| Sep 28, 2026 | 2.70 | 2.75 | 2.61 | 2.70 | -0.20 | -6.90% | 4,300 |
| Sep 25, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | -0.10 | -3.33% | 3,100 |
| Sep 24, 2026 | 3.05 | 3.05 | 2.91 | 3.00 | -0.32 | -9.64% | 5,500 |
| Sep 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 2.90 | 3.32 | 2.90 | 3.32 | +0.32 | +10.67% | 2,400 |
| Sep 21, 2026 | 3.12 | 3.12 | 3.00 | 3.00 | -0.16 | -5.06% | 1,700 |
| Sep 18, 2026 | 2.70 | 3.16 | 2.65 | 3.16 | +0.44 | +16.18% | 5,300 |
| Sep 17, 2026 | 2.50 | 2.74 | 2.50 | 2.72 | -0.04 | -1.45% | 26,800 |
| Sep 16, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 2.79 | 2.80 | 2.76 | 2.76 | 0.00 | 0.00% | 7,700 |
| Sep 14, 2026 | 2.72 | 2.82 | 2.65 | 2.76 | -0.13 | -4.50% | 11,300 |
| Sep 11, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | -0.02 | -0.69% | 200 |
| Sep 10, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 3.02 | 3.02 | 2.72 | 2.91 | -0.15 | -4.90% | 2,300 |
| Sep 8, 2026 | 3.18 | 3.18 | 3.01 | 3.06 | -0.15 | -4.67% | 3,000 |
| Sep 4, 2026 | 3.19 | 3.21 | 3.16 | 3.21 | -0.05 | -1.53% | 800 |
| Sep 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 3.11 | 3.27 | 3.01 | 3.26 | +0.01 | +0.31% | 1,300 |
| Sep 1, 2026 | 3.15 | 3.25 | 3.10 | 3.25 | -0.04 | -1.22% | 2,100 |
| Aug 31, 2026 | 3.28 | 3.29 | 3.25 | 3.29 | +0.04 | +1.23% | 1,500 |
| Aug 28, 2026 | 3.40 | 3.40 | 3.25 | 3.25 | -0.24 | -6.88% | 4,200 |
| Aug 27, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 3.36 | 3.49 | 3.25 | 3.49 | +0.14 | +4.18% | 3,200 |
| Aug 25, 2026 | 3.41 | 3.44 | 3.35 | 3.35 | -0.07 | -2.05% | 2,500 |
| Aug 24, 2026 | 3.65 | 3.65 | 3.42 | 3.42 | -0.23 | -6.30% | 3,100 |
| Aug 21, 2026 | 3.40 | 3.67 | 3.40 | 3.65 | +0.20 | +5.80% | 4,400 |
| Aug 20, 2026 | 3.53 | 3.53 | 3.36 | 3.45 | -0.31 | -8.24% | 1,000 |
| Aug 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 3.77 | 3.77 | 3.76 | 3.76 | -0.24 | -6.00% | 300 |
| Aug 17, 2026 | 3.74 | 4.00 | 3.74 | 4.00 | +0.20 | +5.26% | 1,400 |
| Aug 14, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | -0.15 | -3.80% | 12,400 |
| Aug 13, 2026 | 4.01 | 4.03 | 3.80 | 3.95 | -0.17 | -4.13% | 2,200 |
65 days, newest first. Daily bars as drawn on the RRTS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.