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 (%)
Oct 31, 2008 2.840 3.060 2.790 3.050 945,155 +0.19(+6.64%)
Oct 30, 2008 3.120 3.120 2.750 2.860 458,256 -0.18(-5.92%)
Oct 29, 2008 2.870 3.750 2.860 3.040 899,490 +0.19(+6.67%)
Oct 28, 2008 4.050 4.330 2.150 2.850 2,567,693 -1.19(-29.46%)
Oct 27, 2008 4.320 4.320 4.000 4.040 436,200 -0.38(-8.60%)
Oct 24, 2008 4.390 4.650 4.250 4.420 404,642 -0.26(-5.56%)
Oct 23, 2008 5.100 5.100 4.520 4.680 862,906 -0.41(-8.06%)
Oct 22, 2008 5.690 5.690 5.030 5.090 565,399 -0.72(-12.39%)
Oct 21, 2008 5.890 6.150 5.800 5.810 447,479 -0.14(-2.35%)
Oct 20, 2008 5.950 6.050 5.820 5.950 579,886 +0.15(+2.59%)
Oct 17, 2008 6.040 6.210 5.600 5.800 1,317,294 -0.46(-7.35%)
Oct 16, 2008 6.370 6.540 5.880 6.260 624,116 -0.04(-0.63%)
Oct 15, 2008 7.400 7.440 6.300 6.300 429,305 -1.19(-15.89%)
Oct 14, 2008 8.290 8.290 7.280 7.490 328,594 -0.63(-7.76%)
Oct 13, 2008 7.580 8.130 7.450 8.120 498,865 +0.63(+8.41%)
Oct 10, 2008 7.000 7.720 6.550 7.490 691,793 +0.34(+4.76%)
Oct 09, 2008 8.090 8.270 7.150 7.150 619,837 -0.84(-10.51%)
Oct 08, 2008 8.140 8.350 7.820 7.990 616,840 -0.36(-4.31%)
Oct 07, 2008 8.730 8.990 8.270 8.350 678,864 -0.60(-6.70%)
Oct 06, 2008 8.780 9.100 8.140 8.950 557,794 +0.00(+0.00%)
Oct 03, 2008 9.080 9.380 8.750 8.950 1,074,197 -0.05(-0.56%)
Oct 02, 2008 9.240 9.350 8.980 9.000 355,818 -0.30(-3.23%)
Oct 01, 2008 9.280 9.450 9.200 9.300 394,769 -0.05(-0.53%)
Sep 30, 2008 9.260 9.590 9.090 9.350 504,057 +0.16(+1.74%)
Sep 29, 2008 9.530 9.690 9.190 9.190 343,330 -0.52(-5.36%)
Sep 26, 2008 9.560 9.750 9.550 9.710 219,122 +0.10(+1.04%)
Sep 25, 2008 9.500 9.890 9.500 9.610 570,500 +0.11(+1.16%)
Sep 24, 2008 9.650 9.780 9.495 9.500 371,374 -0.14(-1.45%)
Sep 23, 2008 9.610 9.800 9.520 9.640 251,664 +0.02(+0.21%)
Sep 22, 2008 9.950 10.00 9.460 9.620 199,338 -0.38(-3.80%)
Sep 19, 2008 10.13 10.38 9.520 10.00 1,152,445 +0.12(+1.21%)
Sep 18, 2008 9.540 10.03 9.000 9.880 1,033,259 +0.53(+5.67%)
Sep 17, 2008 9.640 9.640 9.250 9.350 361,418 -0.45(-4.59%)
Sep 16, 2008 8.920 9.800 8.690 9.800 511,227 +0.62(+6.75%)
Sep 15, 2008 9.170 9.400 8.810 9.180 354,956 -0.14(-1.50%)
Sep 12, 2008 9.080 9.400 9.000 9.320 292,244 +0.17(+1.86%)
Sep 11, 2008 8.880 9.150 8.660 9.150 496,599 +0.23(+2.58%)
Sep 10, 2008 9.010 9.050 8.600 8.920 346,037 +0.09(+1.02%)
Sep 09, 2008 9.080 9.340 8.830 8.830 332,695 -0.27(-2.97%)
Sep 08, 2008 9.290 9.440 8.970 9.100 262,595 +0.00(+0.00%)
Sep 05, 2008 9.400 9.400 8.960 9.100 203,651 -0.32(-3.40%)
Sep 04, 2008 9.610 9.640 9.250 9.420 537,519 -0.22(-2.28%)
Sep 03, 2008 9.060 9.740 9.000 9.640 1,094,374 +0.15(+1.58%)
Sep 02, 2008 9.520 9.710 9.250 9.490 249,781 +0.11(+1.17%)
Aug 29, 2008 9.670 9.670 9.290 9.380 153,628 -0.30(-3.10%)
Aug 28, 2008 9.250 9.680 9.160 9.680 169,301 +0.43(+4.65%)
Aug 27, 2008 9.090 9.290 8.870 9.250 191,971 +0.18(+1.98%)
Aug 26, 2008 9.150 9.260 8.910 9.070 93,612 -0.06(-0.66%)
Aug 25, 2008 9.470 9.494 9.010 9.130 121,469 -0.34(-3.59%)
Aug 22, 2008 9.230 9.540 9.100 9.470 183,447 +0.26(+2.82%)
Aug 21, 2008 9.220 9.340 9.080 9.210 117,889 -0.08(-0.86%)
Aug 20, 2008 9.730 9.760 9.150 9.290 271,155 -0.42(-4.33%)
Aug 19, 2008 9.640 9.750 9.530 9.710 216,327 +0.00(+0.00%)
Aug 18, 2008 9.600 9.880 9.430 9.710 241,893 +0.09(+0.94%)
Aug 15, 2008 9.530 9.700 9.330 9.620 367,749 +0.23(+2.45%)
Aug 14, 2008 9.230 9.680 9.230 9.390 229,425 +0.09(+0.97%)
Aug 13, 2008 9.060 9.370 9.060 9.300 255,316 +0.22(+2.42%)
Aug 12, 2008 8.950 9.080 8.890 9.080 328,462 +0.08(+0.89%)
Aug 11, 2008 8.590 9.040 8.570 9.000 286,342 +0.35(+4.05%)
Aug 08, 2008 8.360 8.790 8.310 8.650 326,083 +0.32(+3.84%)
Aug 07, 2008 8.210 8.330 8.020 8.330 356,102 +0.03(+0.36%)
Aug 06, 2008 8.200 8.340 8.060 8.300 271,830 +0.10(+1.22%)
Aug 05, 2008 8.240 8.310 7.860 8.200 440,117 +0.05(+0.61%)
Aug 04, 2008 8.300 8.300 7.830 8.150 315,466 -0.14(-1.69%)
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.