Skip to main content
Roadrunner Transportation Systems, Inc. (RRTS)
OTCMKTS · Delayed Price · Currency is USD
2.760
-0.040 (-1.43%)
Mar 6, 2026, 12:53 PM EST

RRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.802.802.762.802.80-3.71%4,245
Mar 5, 20262.812.912.802.912.91-2.42%2,934
Mar 4, 20262.972.982.802.982.980.34%940
Mar 3, 20262.812.972.812.972.978.47%2,116
Mar 2, 20262.702.782.622.742.741.41%19,682
Feb 27, 20262.732.742.612.702.702.12%21,430
Feb 26, 20262.652.652.642.642.64-2.07%805
Feb 25, 20262.832.842.332.702.70-5.33%35,409
Feb 24, 20262.812.902.812.852.850.07%2,488
Feb 23, 20262.902.922.852.852.85-5.00%3,672
Feb 20, 20262.943.052.943.003.002.74%1,695
Feb 19, 20262.952.952.922.922.92-2.34%1,012
Feb 18, 20263.003.052.912.992.99-5.68%4,810
Feb 17, 20263.373.373.083.173.17-5.37%2,553
Feb 13, 20263.503.563.213.353.35-4.23%3,200
Feb 12, 20263.863.863.473.503.50-9.61%2,422
Feb 11, 20263.713.873.713.873.87-0.77%1,810
Feb 10, 20263.943.963.653.903.907.62%1,630
Feb 9, 20263.313.863.313.623.625.96%13,328
Feb 6, 20263.113.503.113.423.4213.10%13,401
Feb 5, 20263.133.243.023.023.02-6.95%3,948
Feb 4, 20263.163.273.053.253.258.33%5,406
Feb 3, 20262.803.501.693.003.003.45%45,080
Feb 2, 20262.672.922.672.902.907.81%32,242
Jan 29, 20262.642.692.642.692.692.99%5,565
Jan 28, 20262.612.612.612.612.612.43%100
Jan 26, 20262.552.552.552.552.55-3.41%196
Jan 23, 20262.642.642.442.642.64-0.11%844
Jan 22, 20262.422.642.422.642.6410.12%2,000
Jan 21, 20262.402.402.402.402.40-0.41%208
Jan 20, 20262.312.412.262.412.414.33%579
Jan 16, 20262.402.412.272.312.31-2.12%2,169
Jan 15, 20262.502.502.362.362.36-5.60%12,600
Jan 13, 20262.582.582.412.502.50-7,121
Jan 12, 20262.552.552.422.502.50-3.85%6,180
Jan 9, 20262.652.652.602.602.60-2.26%3,605
Jan 8, 20262.652.662.652.662.66-1,000
Jan 7, 20262.672.672.662.662.66-1.12%1,900
Jan 6, 20262.682.692.682.692.691.89%7,600
Jan 5, 20262.522.642.522.642.641.58%3,620
Jan 2, 20262.482.652.392.602.604.80%2,350
Dec 31, 20252.602.602.462.482.48-9.82%1,032
Dec 29, 20252.752.752.752.752.75-0.58%129
Dec 23, 20252.772.772.772.772.77-3.96%104
Dec 19, 20252.602.882.602.882.888.27%1,278
Dec 17, 20252.662.662.662.662.66-0.37%200
Dec 16, 20252.672.672.672.672.67-4.30%450
Dec 12, 20252.912.912.792.792.79-1,045
Dec 11, 20252.462.892.462.792.7912.96%3,192
Dec 9, 20252.472.472.472.472.470.41%125
Dec 8, 20252.342.462.302.462.469.82%5,369
Dec 5, 20252.202.242.182.242.24-1.02%300
Dec 4, 20252.202.262.182.262.260.13%10,731
Dec 3, 20252.232.292.002.262.26-0.88%19,150
Dec 1, 20252.292.292.282.282.288.06%5,202
Nov 28, 20252.112.112.112.112.113.43%103
Nov 26, 20252.042.042.022.042.040.99%2,250
Nov 25, 20252.022.022.022.022.02-1.94%100
Nov 21, 20252.032.061.802.062.0617.05%30,333
Nov 20, 20252.032.031.641.761.76-12.00%3,000
Nov 18, 20251.772.001.772.002.00-0.50%743
Nov 17, 20252.062.061.712.012.010.50%2,450
Nov 14, 20252.012.041.992.002.002.56%11,248
Nov 13, 20252.022.021.951.951.95-6.70%9,603
Nov 12, 20252.292.292.002.092.09-7.52%31,732
Nov 11, 20252.262.262.262.262.261.07%250
Nov 10, 20252.102.242.012.242.246.99%5,910
Nov 7, 20252.092.092.002.092.09-3.69%10,683
Nov 6, 20252.172.172.172.172.17-390
Nov 5, 20252.242.242.172.172.17-3.56%3,322
Nov 4, 20252.072.272.072.252.25-2.17%2,521
Oct 31, 20252.172.302.172.302.309.00%1,596
Oct 30, 20252.082.172.002.112.11-4.52%5,963
Oct 29, 20252.122.212.122.212.21-1,260
Oct 27, 20252.222.222.062.212.21-8.30%8,166
Oct 24, 20252.192.412.192.412.410.42%2,166
Oct 22, 20252.422.422.202.402.40-0.83%1,445
Oct 20, 20252.412.422.412.422.423.33%305
Oct 17, 20252.352.382.342.342.341.39%3,000
Oct 16, 20252.362.362.312.312.31-0.82%1,210
Oct 15, 20252.342.342.002.332.333.05%1,627
Oct 14, 20252.252.262.152.262.260.22%1,960
Oct 13, 20252.512.512.262.262.26-8.33%5,000
Oct 10, 20252.382.462.372.462.460.82%505
Oct 9, 20252.352.442.352.442.440.91%5,100
Oct 8, 20252.362.462.152.422.422.46%5,683
Oct 7, 20252.302.362.302.362.362.70%845
Oct 6, 20252.252.302.242.302.303.05%6,856
Oct 3, 20252.232.232.232.232.231.36%1,312
Oct 2, 20252.092.202.032.202.206.80%4,300
Oct 1, 20252.122.122.022.062.06-2.83%9,363
Sep 30, 20252.112.122.112.122.12-1.40%2,000
Sep 29, 20252.212.212.152.152.15-3.20%5,900
Sep 26, 20252.122.232.112.222.224.76%3,622
Sep 25, 20252.022.121.892.122.12-3.64%12,268
Sep 24, 20252.092.202.092.202.204.27%810
Sep 23, 20252.122.132.102.112.11-2.31%4,550
Sep 22, 20252.172.172.162.162.16-1.82%1,237
Sep 19, 20252.202.202.202.202.20-2.31%897
Sep 18, 20252.262.262.252.252.250.90%2,970