Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roadrunner Transportation Systems Inc (NY: RRTS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 16, 2020 1.930 1.930 1.930 0 -0.35(-15.35%)
Apr 15, 2020 2.600 2.600 2.270 2.280 170,557 -0.25(-9.88%)
Apr 14, 2020 2.620 2.790 2.400 2.530 91,591 -0.03(-1.17%)
Apr 13, 2020 2.390 2.630 2.300 2.560 130,179 +0.24(+10.34%)
Apr 09, 2020 2.370 2.450 2.280 2.320 130,600 -0.07(-2.93%)
Apr 08, 2020 2.420 2.430 2.330 2.390 76,418 +0.00(+0.00%)
Apr 07, 2020 2.350 2.400 2.190 2.390 134,415 -0.09(-3.63%)
Apr 06, 2020 2.640 2.720 2.400 2.480 110,346 -0.15(-5.70%)
Apr 03, 2020 2.500 2.640 2.320 2.630 286,500 +0.13(+5.20%)
Apr 02, 2020 2.490 2.810 2.400 2.500 295,448 -0.01(-0.40%)
Apr 01, 2020 2.660 3.000 2.410 2.510 272,915 -0.04(-1.57%)
Mar 31, 2020 2.860 2.890 2.370 2.550 439,189 -0.20(-7.27%)
Mar 30, 2020 4.500 4.520 2.740 2.750 887,906 -1.80(-39.56%)
Mar 27, 2020 6.240 6.240 4.220 4.550 386,800 -2.38(-34.34%)
Mar 26, 2020 6.900 7.210 6.800 6.930 21,166 +0.04(+0.58%)
Mar 25, 2020 6.600 7.790 6.460 6.890 39,900 +0.29(+4.39%)
Mar 24, 2020 6.730 6.750 6.260 6.600 23,548 -0.06(-0.90%)
Mar 23, 2020 7.000 7.120 6.460 6.660 14,680 -0.34(-4.86%)
Mar 20, 2020 6.920 7.180 6.260 7.000 68,100 +0.07(+1.01%)
Mar 19, 2020 6.950 7.110 6.590 6.930 38,636 +0.30(+4.52%)
Mar 18, 2020 6.770 7.000 6.500 6.630 36,563 -0.32(-4.60%)
Mar 17, 2020 6.560 7.150 6.500 6.950 34,917 +0.44(+6.76%)
Mar 16, 2020 6.880 7.114 6.390 6.510 41,615 -0.74(-10.21%)
Mar 13, 2020 6.900 7.615 6.555 7.250 72,100 +0.54(+8.05%)
Mar 12, 2020 6.750 7.067 6.632 6.710 64,937 -0.20(-2.89%)
Mar 11, 2020 6.840 6.970 6.750 6.910 13,608 -0.08(-1.14%)
Mar 10, 2020 7.300 7.340 6.750 6.990 24,776 -0.18(-2.51%)
Mar 09, 2020 7.000 7.260 6.820 7.170 31,896 -0.12(-1.65%)
Mar 06, 2020 7.310 7.440 7.110 7.290 18,000 -0.23(-3.06%)
Mar 05, 2020 7.720 7.720 7.220 7.520 7,713 -0.34(-4.33%)
Mar 04, 2020 7.470 7.998 7.240 7.860 19,635 +0.44(+5.93%)
Mar 03, 2020 6.920 7.450 6.880 7.420 18,275 +0.24(+3.34%)
Mar 02, 2020 7.230 7.230 6.970 7.180 15,312 -0.21(-2.84%)
Feb 28, 2020 7.250 7.400 6.826 7.390 22,800 +0.00(+0.00%)
Feb 27, 2020 6.820 7.670 6.780 7.390 22,230 +0.39(+5.57%)
Feb 26, 2020 6.880 7.060 6.810 7.000 18,332 +0.13(+1.89%)
Feb 25, 2020 7.200 7.200 6.650 6.870 16,419 -0.23(-3.24%)
Feb 24, 2020 6.770 7.160 6.690 7.100 12,643 -0.11(-1.53%)
Feb 21, 2020 6.970 7.330 6.970 7.210 12,300 +0.21(+3.00%)
Feb 20, 2020 7.050 7.200 6.880 7.000 20,241 -0.07(-0.99%)
Feb 19, 2020 7.100 7.170 7.060 7.070 9,063 -0.03(-0.42%)
Feb 18, 2020 7.130 7.270 7.050 7.100 26,229 -0.10(-1.39%)
Feb 14, 2020 7.540 7.540 7.150 7.200 13,000 -0.36(-4.76%)
Feb 13, 2020 7.540 7.630 7.373 7.560 8,743 -0.01(-0.13%)
Feb 12, 2020 7.540 7.890 7.540 7.570 9,022 +0.01(+0.13%)
Feb 11, 2020 7.600 7.710 7.520 7.560 11,575 +0.00(+0.00%)
Feb 10, 2020 7.910 8.036 7.510 7.560 14,510 -0.26(-3.32%)
Feb 07, 2020 8.240 8.265 7.820 7.820 26,900 -0.45(-5.44%)
Feb 06, 2020 8.500 8.570 8.270 8.270 9,481 -0.23(-2.71%)
Feb 05, 2020 8.880 8.880 8.450 8.500 29,796 -0.37(-4.17%)
Feb 04, 2020 8.570 8.930 8.550 8.870 18,333 +0.37(+4.35%)
Feb 03, 2020 10.06 10.06 8.440 8.500 31,332 -1.47(-14.74%)
Jan 31, 2020 10.37 10.37 9.470 9.970 67,500 -0.40(-3.86%)
Jan 30, 2020 8.870 10.44 8.870 10.37 92,693 +1.31(+14.46%)
Jan 29, 2020 6.660 9.250 6.660 9.060 206,206 +2.65(+41.34%)
Jan 28, 2020 6.200 6.510 6.020 6.410 29,378 +0.29(+4.74%)
Jan 27, 2020 6.450 6.750 6.090 6.120 52,025 -0.38(-5.85%)
Jan 24, 2020 7.000 7.130 6.455 6.500 32,800 -0.45(-6.47%)
Jan 23, 2020 7.030 7.090 6.900 6.950 78,500 -0.10(-1.42%)
Jan 22, 2020 7.800 7.800 7.030 7.050 57,100 -0.74(-9.50%)
Jan 21, 2020 8.050 8.050 7.770 7.790 35,310 -0.20(-2.50%)
Jan 17, 2020 8.060 8.070 7.840 7.990 29,900 -0.14(-1.72%)
Jan 16, 2020 8.100 8.200 8.020 8.130 8,211 +0.11(+1.37%)
Jan 15, 2020 8.270 8.270 7.900 8.020 9,056 -0.24(-2.91%)
Jan 14, 2020 7.950 8.420 7.950 8.260 27,172 +0.31(+3.90%)
Jan 13, 2020 8.000 8.190 7.950 7.950 13,605 -0.05(-0.62%)
Jan 10, 2020 8.200 8.200 7.900 8.000 14,300 -0.10(-1.23%)
Jan 09, 2020 8.170 8.210 8.000 8.100 14,174 -0.03(-0.37%)
Jan 08, 2020 7.930 8.260 7.930 8.130 20,187 +0.25(+3.17%)
Jan 07, 2020 8.090 8.210 7.860 7.880 37,384 -0.21(-2.60%)
Jan 06, 2020 8.340 8.500 8.090 8.090 10,922 -0.29(-3.46%)
Jan 03, 2020 8.710 8.800 8.300 8.380 13,000 -0.43(-4.88%)
Jan 02, 2020 9.300 9.320 8.680 8.810 12,365 -0.40(-4.34%)
Dec 31, 2019 8.350 9.260 8.339 9.210 52,200 +0.88(+10.56%)
Dec 30, 2019 8.000 8.400 7.990 8.330 29,107 +0.31(+3.87%)
Dec 27, 2019 8.250 8.270 7.920 8.020 22,400 -0.20(-2.43%)
Dec 26, 2019 8.700 8.700 8.210 8.220 25,131 -0.40(-4.64%)
Dec 24, 2019 8.690 9.150 8.600 8.620 13,600 -0.32(-3.58%)
Dec 23, 2019 8.880 9.030 8.570 8.940 31,893 +0.18(+2.05%)
Dec 20, 2019 8.850 8.990 8.510 8.760 58,100 -0.09(-1.02%)
Dec 19, 2019 8.870 9.035 8.588 8.850 66,006 +0.02(+0.23%)
Dec 18, 2019 9.000 9.120 8.750 8.830 26,537 -0.15(-1.67%)
Dec 17, 2019 9.190 9.190 8.880 8.980 23,410 -0.12(-1.32%)
Dec 16, 2019 9.140 9.420 9.013 9.100 41,975 +0.01(+0.11%)
Dec 13, 2019 9.010 9.150 8.880 9.090 26,400 +0.08(+0.89%)
Dec 12, 2019 8.725 9.150 8.725 9.010 22,268 +0.16(+1.81%)
Dec 11, 2019 8.840 8.950 8.690 8.850 12,740 +0.06(+0.68%)
Dec 10, 2019 8.860 9.100 8.740 8.790 33,621 -0.21(-2.33%)
Dec 09, 2019 9.250 9.400 8.770 9.000 55,893 -0.20(-2.17%)
Dec 06, 2019 9.150 9.325 9.010 9.200 18,000 +0.16(+1.77%)
Dec 05, 2019 9.050 9.235 8.890 9.040 21,000 -0.02(-0.22%)
Dec 04, 2019 9.070 9.350 9.000 9.060 12,343 +0.04(+0.44%)
Dec 03, 2019 9.080 9.390 8.500 9.020 58,276 -0.06(-0.66%)
Dec 02, 2019 9.330 9.330 9.050 9.080 16,190 -0.26(-2.78%)
Nov 29, 2019 9.360 9.435 9.100 9.340 6,700 +0.01(+0.11%)
Nov 27, 2019 9.490 9.490 9.290 9.330 7,000 -0.07(-0.74%)
Nov 26, 2019 9.720 9.720 9.290 9.400 12,216 -0.30(-3.09%)
Nov 25, 2019 9.670 9.950 9.440 9.700 26,911 +0.07(+0.73%)
Nov 22, 2019 9.070 9.640 9.000 9.630 18,000 +0.60(+6.64%)
Nov 21, 2019 9.140 9.140 8.810 9.030 10,458 +0.03(+0.33%)
Nov 20, 2019 8.990 9.140 8.670 9.000 23,329 +0.02(+0.22%)
Nov 19, 2019 8.990 9.100 8.800 8.980 15,955 -0.01(-0.11%)
Nov 18, 2019 9.160 9.250 8.910 8.990 11,902 -0.13(-1.43%)
Nov 15, 2019 9.030 9.390 8.872 9.120 26,400 +0.11(+1.22%)
Nov 14, 2019 9.560 9.590 8.950 9.010 17,309 -0.40(-4.25%)
Nov 13, 2019 9.460 9.680 9.360 9.410 15,116 -0.14(-1.47%)
Nov 12, 2019 9.580 9.990 9.370 9.550 21,918 -0.04(-0.42%)
Nov 11, 2019 9.450 9.820 9.370 9.590 12,462 +0.03(+0.31%)
Nov 08, 2019 9.710 9.830 9.500 9.560 11,600 -0.21(-2.15%)
Nov 07, 2019 10.32 10.39 9.490 9.770 39,955 -0.37(-3.65%)
Nov 06, 2019 10.42 10.70 10.01 10.14 26,496 -0.71(-6.54%)
Nov 05, 2019 11.30 12.40 10.62 10.85 46,494 -0.54(-4.74%)
Nov 04, 2019 11.62 11.64 11.30 11.39 14,667 +0.00(+0.00%)
Nov 01, 2019 11.28 11.52 11.23 11.39 11,700 +0.15(+1.33%)
Oct 31, 2019 11.54 11.54 10.91 11.24 23,739 -0.39(-3.35%)
Oct 30, 2019 11.68 11.70 11.34 11.63 9,023 -0.09(-0.77%)
Oct 29, 2019 11.70 11.88 11.45 11.72 11,615 -0.11(-0.93%)
Oct 28, 2019 11.77 11.90 11.41 11.83 9,504 +0.05(+0.42%)
Oct 25, 2019 11.25 11.82 11.07 11.78 14,900 +0.58(+5.18%)
Oct 24, 2019 11.75 11.79 11.06 11.20 9,074 -0.50(-4.27%)
Oct 23, 2019 11.64 11.94 11.33 11.70 15,775 +0.02(+0.17%)
Oct 22, 2019 11.31 11.75 10.83 11.68 19,082 +0.46(+4.10%)
Oct 21, 2019 11.22 11.69 11.02 11.22 25,655 +0.08(+0.72%)
Oct 18, 2019 10.20 11.23 10.14 11.14 36,000 +0.85(+8.26%)
Oct 17, 2019 10.47 10.76 10.12 10.29 22,156 -0.08(-0.77%)
Oct 16, 2019 10.12 10.51 9.937 10.37 12,985 +0.26(+2.57%)
Oct 15, 2019 10.18 10.66 9.860 10.11 21,963 +0.07(+0.70%)
Oct 14, 2019 9.970 10.53 9.850 10.04 30,080 +0.08(+0.80%)
Oct 11, 2019 9.970 10.37 9.700 9.960 45,800 +0.26(+2.68%)
Oct 10, 2019 9.950 10.26 9.610 9.700 47,477 -0.21(-2.12%)
Oct 09, 2019 9.720 10.51 9.590 9.910 32,142 +0.32(+3.34%)
Oct 08, 2019 9.580 9.940 9.410 9.590 23,590 -0.17(-1.74%)
Oct 07, 2019 9.730 10.16 9.370 9.760 30,452 +0.05(+0.51%)
Oct 04, 2019 9.580 10.13 9.370 9.710 22,400 +0.21(+2.21%)
Oct 03, 2019 9.700 9.960 9.305 9.500 24,264 -0.09(-0.94%)
Oct 02, 2019 9.450 9.900 9.150 9.590 36,569 -0.05(-0.52%)
Oct 01, 2019 10.36 10.98 9.420 9.640 78,217 -0.72(-6.95%)
Sep 30, 2019 10.13 10.56 9.520 10.36 83,985 +0.30(+2.98%)
Sep 27, 2019 9.870 10.22 9.840 10.06 45,900 +0.18(+1.82%)
Sep 26, 2019 9.500 10.03 9.300 9.880 13,800 +0.32(+3.35%)
Sep 25, 2019 9.280 10.31 9.280 9.560 15,326 +0.29(+3.13%)
Sep 24, 2019 9.500 9.890 8.915 9.270 16,748 -0.23(-2.42%)
Sep 23, 2019 9.840 10.02 9.265 9.500 28,119 -0.49(-4.90%)
Sep 20, 2019 9.730 10.16 9.180 9.990 64,600 +0.28(+2.88%)
Sep 19, 2019 10.00 10.14 9.630 9.710 27,799 -0.31(-3.09%)
Sep 18, 2019 10.41 10.85 9.750 10.02 33,277 -0.43(-4.11%)
Sep 17, 2019 11.44 11.44 10.41 10.45 21,009 -0.98(-8.57%)
Sep 16, 2019 11.58 11.81 11.35 11.43 18,736 -0.27(-2.31%)
Sep 13, 2019 12.40 12.69 11.51 11.70 25,300 -0.68(-5.49%)
Sep 12, 2019 12.00 12.39 11.53 12.38 116,796 +0.29(+2.40%)
Sep 11, 2019 10.89 12.75 10.24 12.09 180,340 +1.15(+10.51%)
Sep 10, 2019 9.700 11.02 9.611 10.94 80,379 +1.13(+11.52%)
Sep 09, 2019 9.760 9.850 9.487 9.810 15,146 +0.13(+1.34%)
Sep 06, 2019 9.940 9.940 9.459 9.680 8,500 -0.22(-2.22%)
Sep 05, 2019 9.170 10.00 8.929 9.900 31,081 +0.89(+9.88%)
Sep 04, 2019 9.000 9.145 8.840 9.010 10,068 +0.12(+1.35%)
Sep 03, 2019 9.380 9.575 8.890 8.890 13,003 -0.73(-7.59%)
Aug 30, 2019 9.380 9.620 9.060 9.620 23,900 +0.21(+2.23%)
Aug 29, 2019 8.290 10.15 8.290 9.410 101,135 +1.22(+14.90%)
Aug 28, 2019 7.780 8.290 7.726 8.190 15,034 +0.60(+7.91%)
Aug 27, 2019 8.260 8.260 7.320 7.590 32,118 -0.52(-6.41%)
Aug 26, 2019 8.280 8.290 7.930 8.110 22,201 -0.10(-1.22%)
Aug 23, 2019 8.660 8.830 8.132 8.210 42,300 -0.55(-6.28%)
Aug 22, 2019 8.880 8.950 8.510 8.760 11,444 -0.15(-1.68%)
Aug 21, 2019 8.820 8.970 8.580 8.910 19,561 +0.19(+2.18%)
Aug 20, 2019 8.590 8.810 8.385 8.720 14,187 +0.10(+1.16%)
Aug 19, 2019 8.440 8.700 8.440 8.620 16,724 +0.01(+0.12%)
Aug 16, 2019 8.170 9.090 8.070 8.610 24,200 +0.55(+6.82%)
Aug 15, 2019 7.600 8.110 7.590 8.060 25,711 +0.56(+7.47%)
Aug 14, 2019 7.740 7.802 7.300 7.500 24,463 -0.41(-5.18%)
Aug 13, 2019 7.910 8.211 7.765 7.910 16,269 +0.04(+0.51%)
Aug 12, 2019 8.430 8.530 7.650 7.870 34,109 -0.56(-6.64%)
Aug 09, 2019 9.000 9.060 8.300 8.430 54,000 -0.54(-6.02%)
Aug 08, 2019 8.910 9.200 8.910 8.970 11,905 +0.24(+2.75%)
Aug 07, 2019 8.750 9.460 8.310 8.730 165,866 -0.95(-9.81%)
Aug 06, 2019 9.020 9.750 9.020 9.680 26,575 +0.64(+7.08%)
Aug 05, 2019 9.310 9.377 8.845 9.040 21,765 -0.41(-4.34%)
Aug 02, 2019 8.950 9.640 8.860 9.450 32,100 +0.50(+5.59%)
Aug 01, 2019 9.600 9.860 8.700 8.950 56,742 -0.74(-7.64%)
Jul 31, 2019 9.900 10.10 9.610 9.690 39,896 -0.24(-2.42%)
Jul 30, 2019 10.09 10.25 9.800 9.930 39,905 -0.17(-1.68%)
Jul 29, 2019 10.46 10.57 10.05 10.10 18,359 -0.34(-3.26%)
Jul 26, 2019 10.42 10.75 10.17 10.44 26,200 +0.07(+0.68%)
Jul 25, 2019 11.04 11.04 10.16 10.37 24,054 -0.68(-6.15%)
Jul 24, 2019 10.49 11.16 10.49 11.05 27,501 +0.45(+4.25%)
Jul 23, 2019 10.53 10.72 10.19 10.60 19,324 +0.10(+0.95%)
Jul 22, 2019 10.56 10.95 10.33 10.50 19,742 +0.02(+0.19%)
Jul 19, 2019 10.19 10.59 10.19 10.48 22,200 +0.34(+3.35%)
Jul 18, 2019 10.76 10.79 10.13 10.14 26,298 -0.62(-5.76%)
Jul 17, 2019 11.54 11.63 10.65 10.76 37,826 -0.75(-6.52%)
Jul 16, 2019 11.33 11.99 11.29 11.51 42,740 +0.14(+1.23%)
Jul 15, 2019 11.48 11.84 11.23 11.37 48,887 -0.09(-0.79%)
Jul 12, 2019 10.91 11.93 10.88 11.46 107,800 +0.71(+6.60%)
Jul 11, 2019 9.750 10.99 9.650 10.75 63,666 +1.07(+11.05%)
Jul 10, 2019 9.880 10.02 9.620 9.680 30,585 -0.28(-2.81%)
Jul 09, 2019 9.830 10.03 9.620 9.960 18,725 +0.04(+0.40%)
Jul 08, 2019 10.00 10.13 9.825 9.920 21,670 -0.11(-1.10%)
Jul 05, 2019 9.700 10.36 9.620 10.03 25,500 +0.36(+3.72%)
Jul 03, 2019 10.00 10.10 9.660 9.670 12,500 -0.34(-3.40%)
Jul 02, 2019 10.00 10.45 9.825 10.01 41,875 +0.04(+0.40%)
Jul 01, 2019 9.490 10.50 9.490 9.970 67,904 +0.42(+4.40%)
Jun 28, 2019 8.970 10.26 8.970 9.550 421,900 +0.60(+6.70%)
Jun 27, 2019 8.790 9.010 8.760 8.950 35,751 +0.16(+1.82%)
Jun 26, 2019 8.980 9.000 8.780 8.790 33,217 -0.17(-1.90%)
Jun 25, 2019 8.950 9.040 8.900 8.960 50,272 +0.01(+0.11%)
Jun 24, 2019 9.070 9.110 8.950 8.950 26,315 -0.05(-0.56%)
Jun 21, 2019 8.930 9.100 8.900 9.000 56,100 +0.12(+1.35%)
Jun 20, 2019 9.180 9.679 8.830 8.880 64,266 -0.04(-0.45%)
Jun 19, 2019 8.900 9.200 8.785 8.920 34,861 +0.06(+0.68%)
Jun 18, 2019 8.290 9.430 8.290 8.860 64,603 +0.61(+7.39%)
Jun 17, 2019 8.280 8.480 8.150 8.250 32,082 -0.01(-0.12%)
Jun 14, 2019 8.160 8.350 8.135 8.260 63,300 +0.15(+1.85%)
Jun 13, 2019 8.260 8.320 7.975 8.110 55,214 -0.15(-1.82%)
Jun 12, 2019 8.440 8.510 8.200 8.260 74,810 -0.21(-2.48%)
Jun 11, 2019 8.280 8.600 8.180 8.470 68,288 +0.27(+3.29%)
Jun 10, 2019 8.800 8.910 8.131 8.200 43,216 -0.59(-6.71%)
Jun 07, 2019 8.600 8.860 8.540 8.790 22,800 +0.20(+2.33%)
Jun 06, 2019 8.920 9.020 8.540 8.590 72,111 -0.46(-5.08%)
Jun 05, 2019 9.440 9.440 8.820 9.050 34,086 -0.16(-1.74%)
Jun 04, 2019 9.560 9.760 9.100 9.210 35,629 -0.27(-2.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.