UK markets open in 7 hours 17 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,312.00 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,165.33 +682.74 (+1.47%)
Roadrunner Transportation Systems, Inc. (RRTS)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.5400 | 1.5400 | 1.4000 | 1.4000 | 1.4000 | 800 |
| 01 May 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 30 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 100 |
| 29 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 100 |
| 26 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
| 25 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 500 |
| 24 Apr 2024 | 1.5100 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 57,500 |
| 23 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 100 |
| 22 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1,000 |
| 19 Apr 2024 | 1.5900 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 1,200 |
| 18 Apr 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 3,500 |
| 17 Apr 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 21,000 |
| 16 Apr 2024 | 1.4500 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 400 |
| 15 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 500 |
| 12 Apr 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 12,400 |
| 11 Apr 2024 | 1.4200 | 1.5500 | 1.4200 | 1.5400 | 1.5400 | 4,100 |
| 10 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 09 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 08 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 05 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 04 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 03 Apr 2024 | 1.3600 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 1,500 |
| 02 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 01 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 28 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 27 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 26 Mar 2024 | 1.5500 | 1.5500 | 1.3100 | 1.3500 | 1.3500 | 3,100 |
| 25 Mar 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 13,000 |
| 22 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1,500 |
| 21 Mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 20 Mar 2024 | 1.3800 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 700 |
| 19 Mar 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 2,800 |
| 18 Mar 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 1,600 |
| 15 Mar 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 1,700 |
| 14 Mar 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 500 |
| 13 Mar 2024 | 1.3100 | 1.4500 | 1.3100 | 1.4500 | 1.4500 | 9,600 |
| 12 Mar 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 1,800 |
| 11 Mar 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 3,200 |
| 08 Mar 2024 | 1.2800 | 1.3900 | 1.2600 | 1.3900 | 1.3900 | 2,800 |
| 07 Mar 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 1,500 |
| 06 Mar 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 1,300 |
| 05 Mar 2024 | 1.3200 | 1.4900 | 1.2700 | 1.3500 | 1.3500 | 5,400 |
| 04 Mar 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 700 |
| 01 Mar 2024 | 1.3000 | 1.3500 | 1.2500 | 1.3500 | 1.3500 | 15,800 |
| 29 Feb 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 1,300 |
| 28 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 27 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 26 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 23 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 800 |
| 22 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 21 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 20 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 600 |
| 16 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 15 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 14 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 100 |
| 13 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 12 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 200 |
| 09 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 100 |
| 08 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 07 Feb 2024 | 1.3600 | 1.5400 | 1.2900 | 1.5400 | 1.5400 | 1,400 |
| 06 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 05 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 02 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 01 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 19,200 |
| 31 Jan 2024 | 1.3400 | 1.4900 | 1.3400 | 1.4900 | 1.4900 | 3,200 |
| 30 Jan 2024 | 1.4700 | 1.4700 | 1.3700 | 1.3700 | 1.3700 | 1,400 |
| 29 Jan 2024 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 3,400 |
| 26 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 600 |
| 25 Jan 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 24 Jan 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 63,800 |
| 23 Jan 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 22 Jan 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 49,800 |
| 19 Jan 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 400 |
| 18 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 17 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 500 |
| 16 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 300 |
| 12 Jan 2024 | 1.6100 | 1.7000 | 1.6100 | 1.7000 | 1.7000 | 1,000 |
| 11 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 10 Jan 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 5,400 |
| 09 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 08 Jan 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 800 |
| 05 Jan 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 4,100 |
| 04 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 2,300 |
| 03 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 02 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 29 Dec 2023 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 400 |
| 28 Dec 2023 | 1.4000 | 1.5000 | 1.2100 | 1.5000 | 1.5000 | 17,400 |
| 27 Dec 2023 | 1.6000 | 1.6800 | 1.5900 | 1.5900 | 1.5900 | 3,900 |
| 26 Dec 2023 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 900 |
| 22 Dec 2023 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 800 |
| 21 Dec 2023 | 1.6300 | 1.6900 | 1.6000 | 1.6900 | 1.6900 | 700 |
| 20 Dec 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 500 |
| 19 Dec 2023 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 800 |
| 18 Dec 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 15 Dec 2023 | 1.6000 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 2,000 |
| 14 Dec 2023 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 5,900 |
| 13 Dec 2023 | 1.4500 | 1.5400 | 1.3900 | 1.5400 | 1.5400 | 5,500 |
| 12 Dec 2023 | 1.4400 | 1.4400 | 1.2100 | 1.4300 | 1.4300 | 4,400 |
| 11 Dec 2023 | 1.4800 | 1.5100 | 1.3500 | 1.4200 | 1.4200 | 21,700 |
| 08 Dec 2023 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 5,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.