Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rti Surgical Inc (NQ: RTIX )

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 (%)
Jan 31, 2013 4.500 5.110 4.460 4.920 473,314 +0.43(+9.58%)
Jan 30, 2013 4.430 4.590 4.300 4.490 593,075 +0.04(+0.90%)
Jan 29, 2013 4.340 4.480 4.240 4.450 303,481 +0.09(+2.06%)
Jan 28, 2013 4.120 4.360 4.120 4.360 173,753 +0.24(+5.83%)
Jan 25, 2013 4.170 4.200 4.090 4.120 460,651 -0.02(-0.48%)
Jan 24, 2013 4.140 4.240 4.120 4.140 118,098 -0.02(-0.48%)
Jan 23, 2013 4.110 4.190 4.100 4.160 116,660 +0.06(+1.46%)
Jan 22, 2013 4.100 4.160 4.060 4.100 120,651 +0.01(+0.24%)
Jan 18, 2013 4.160 4.200 4.080 4.090 143,642 -0.06(-1.45%)
Jan 17, 2013 4.180 4.200 4.130 4.150 132,542 +0.00(+0.00%)
Jan 16, 2013 4.150 4.230 4.130 4.150 372,308 +0.00(+0.00%)
Jan 15, 2013 4.050 4.190 4.050 4.150 138,163 +0.07(+1.72%)
Jan 14, 2013 4.120 4.190 4.060 4.080 266,194 -0.02(-0.49%)
Jan 11, 2013 4.110 4.130 4.090 4.100 105,016 +0.02(+0.49%)
Jan 10, 2013 4.150 4.150 4.050 4.080 83,797 -0.05(-1.21%)
Jan 09, 2013 4.070 4.210 4.050 4.130 243,193 +0.08(+1.98%)
Jan 08, 2013 4.120 4.220 4.020 4.050 312,409 -0.07(-1.70%)
Jan 07, 2013 4.220 4.220 4.100 4.120 144,687 -0.09(-2.14%)
Jan 04, 2013 4.230 4.280 4.155 4.210 181,542 +0.02(+0.48%)
Jan 03, 2013 4.400 4.420 4.190 4.190 146,810 -0.21(-4.77%)
Jan 02, 2013 4.410 4.440 4.300 4.400 246,732 +0.14(+3.29%)
Dec 31, 2012 4.120 4.260 4.090 4.260 92,205 +0.16(+3.90%)
Dec 28, 2012 4.190 4.210 4.080 4.100 284,198 -0.09(-2.15%)
Dec 27, 2012 4.240 4.300 4.190 4.190 59,961 -0.06(-1.53%)
Dec 26, 2012 4.370 4.400 4.250 4.255 81,387 -0.09(-2.18%)
Dec 24, 2012 4.380 4.470 4.320 4.350 109,712 -0.04(-0.91%)
Dec 21, 2012 4.350 4.400 4.220 4.390 420,920 +0.03(+0.69%)
Dec 20, 2012 4.420 4.450 4.300 4.360 181,006 -0.08(-1.80%)
Dec 19, 2012 4.410 4.450 4.280 4.440 88,450 +0.02(+0.45%)
Dec 18, 2012 4.220 4.430 4.200 4.420 100,439 +0.21(+4.99%)
Dec 17, 2012 4.290 4.300 4.130 4.210 136,327 -0.05(-1.17%)
Dec 14, 2012 4.220 4.340 4.150 4.260 172,060 +0.16(+3.90%)
Dec 13, 2012 4.150 4.170 4.080 4.100 169,784 -0.05(-1.20%)
Dec 12, 2012 4.280 4.280 4.140 4.150 75,580 -0.14(-3.26%)
Dec 11, 2012 4.240 4.290 4.180 4.290 133,868 +0.10(+2.39%)
Dec 10, 2012 4.180 4.200 4.130 4.190 149,020 +0.02(+0.48%)
Dec 07, 2012 4.220 4.280 4.150 4.170 62,695 -0.03(-0.71%)
Dec 06, 2012 4.110 4.209 4.110 4.200 169,134 +0.05(+1.20%)
Dec 05, 2012 4.370 4.370 4.080 4.150 171,699 -0.20(-4.60%)
Dec 04, 2012 4.380 4.400 4.340 4.350 63,417 -0.12(-2.68%)
Nov 30, 2012 4.590 4.590 4.400 4.470 151,387 -0.10(-2.19%)
Nov 29, 2012 4.420 4.650 4.400 4.570 190,983 +0.19(+4.34%)
Nov 28, 2012 4.310 4.390 4.260 4.380 49,933 +0.04(+0.92%)
Nov 27, 2012 4.350 4.400 4.250 4.340 66,273 -0.02(-0.46%)
Nov 26, 2012 4.470 4.480 4.300 4.360 111,974 -0.11(-2.46%)
Nov 23, 2012 4.430 4.500 4.410 4.470 52,600 +0.08(+1.82%)
Nov 21, 2012 4.340 4.500 4.330 4.390 41,890 +0.08(+1.86%)
Nov 20, 2012 4.310 4.400 4.260 4.310 62,540 +0.00(+0.00%)
Nov 19, 2012 4.340 4.390 4.265 4.310 161,262 +0.04(+0.94%)
Nov 16, 2012 4.220 4.330 4.160 4.270 167,364 +0.03(+0.71%)
Nov 15, 2012 4.260 4.310 4.120 4.240 129,078 -0.01(-0.24%)
Nov 14, 2012 4.350 4.360 4.210 4.250 183,771 -0.08(-1.85%)
Nov 13, 2012 4.290 4.340 4.050 4.330 212,554 -0.01(-0.23%)
Nov 12, 2012 4.210 4.370 4.191 4.340 165,732 +0.16(+3.83%)
Nov 09, 2012 4.100 4.320 4.100 4.180 116,021 +0.08(+1.95%)
Nov 08, 2012 4.240 4.300 4.100 4.100 106,865 -0.13(-3.07%)
Nov 07, 2012 4.380 4.400 4.140 4.230 113,192 -0.15(-3.42%)
Nov 06, 2012 4.400 4.470 4.360 4.380 102,199 +0.02(+0.46%)
Nov 05, 2012 4.110 4.395 4.110 4.360 109,505 +0.26(+6.34%)
Nov 02, 2012 4.110 4.170 4.080 4.100 187,466 +0.00(+0.00%)
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.