Skip to main content
Roadrunner Transportation Systems, Inc. (RRTS)
OTCMKTS · Delayed Price · Currency is USD
4.100
-0.170 (-3.98%)
Apr 29, 2026, 1:57 PM EST

RRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.554.273.554.274.2719.94%53,170
Apr 27, 20263.513.623.103.563.56-1.93%4,650
Apr 24, 20263.423.733.423.633.638.10%19,876
Apr 23, 20263.353.503.333.363.361.76%42,958
Apr 22, 20263.353.383.303.303.30-0.63%16,686
Apr 21, 20263.303.473.303.323.322.18%676
Apr 20, 20263.253.253.253.253.25-1.52%5,007
Apr 17, 20263.203.503.203.303.30-5.44%32,052
Apr 16, 20263.473.493.303.493.499.06%1,100
Apr 15, 20263.123.202.983.203.20-7.99%1,249
Apr 14, 20263.253.483.253.483.487.68%2,973
Apr 13, 20263.143.233.143.233.236.25%1,260
Apr 10, 20263.003.042.973.043.044.83%2,460
Apr 9, 20262.662.982.662.902.909.02%14,446
Apr 8, 20262.202.662.202.662.660.76%2,153
Apr 7, 20262.582.642.432.642.64-1,102
Apr 6, 20262.632.642.302.642.642.33%446
Apr 1, 20262.522.782.522.582.584.67%54,276
Mar 31, 20262.282.512.272.472.474.89%1,230
Mar 30, 20262.522.522.352.352.35-6.37%3,630
Mar 27, 20262.332.512.112.512.51-5.28%13,929
Mar 26, 20262.532.702.372.652.651.92%2,492
Mar 25, 20262.742.742.602.602.60-200
Mar 24, 20262.212.712.212.602.6014.84%1,930
Mar 23, 20262.392.392.262.262.260.62%742
Mar 20, 20262.262.442.252.252.25-8.54%1,320
Mar 17, 20262.552.552.462.462.46-3.53%1,600
Mar 16, 20262.502.562.502.552.55-0.39%1,625
Mar 13, 20262.652.652.562.562.56-4.19%1,712
Mar 12, 20262.672.672.672.672.67-2.84%700
Mar 11, 20262.752.752.622.752.75-6.46%950
Mar 10, 20262.942.952.942.942.941.73%436
Mar 9, 20262.752.892.752.892.893.21%308
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