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, 2014 4.870 5.090 4.710 5.090 352,505 +0.33(+6.93%)
Oct 30, 2014 4.250 4.800 4.250 4.760 363,595 +0.53(+12.53%)
Oct 29, 2014 4.250 4.300 4.000 4.230 243,346 -0.04(-0.94%)
Oct 28, 2014 4.070 4.270 4.010 4.270 148,720 +0.24(+5.96%)
Oct 27, 2014 4.080 4.125 4.110 4.030 122,990 -0.08(-1.95%)
Oct 24, 2014 4.030 4.450 4.030 4.110 233,842 +0.10(+2.49%)
Oct 23, 2014 3.520 4.030 3.500 4.010 401,500 +0.45(+12.64%)
Oct 22, 2014 3.620 3.670 3.540 3.560 286,361 -0.08(-2.20%)
Oct 21, 2014 3.620 3.690 3.540 3.640 244,816 +0.03(+0.83%)
Oct 20, 2014 3.720 4.098 3.580 3.610 271,352 -0.11(-2.96%)
Oct 17, 2014 3.960 3.983 3.720 3.720 259,280 -0.17(-4.49%)
Oct 16, 2014 3.660 4.000 3.650 3.895 248,190 +0.21(+5.56%)
Oct 15, 2014 3.600 3.780 3.540 3.690 259,700 +0.03(+0.82%)
Oct 14, 2014 3.670 3.790 3.630 3.660 316,994 +0.00(+0.00%)
Oct 13, 2014 3.770 3.875 3.546 3.660 513,400 -0.30(-7.58%)
Oct 10, 2014 3.920 4.170 3.920 3.960 268,299 -0.19(-4.58%)
Oct 09, 2014 4.780 4.780 4.000 4.150 659,310 -0.66(-13.72%)
Oct 08, 2014 4.570 4.860 4.566 4.810 123,773 +0.21(+4.57%)
Oct 07, 2014 4.760 4.880 4.520 4.600 706,146 -0.21(-4.37%)
Oct 06, 2014 4.870 4.910 4.757 4.810 89,384 -0.06(-1.23%)
Oct 03, 2014 4.880 4.950 4.840 4.870 84,388 +0.07(+1.46%)
Oct 02, 2014 4.680 4.850 4.680 4.800 111,725 +0.11(+2.35%)
Oct 01, 2014 4.750 4.800 4.550 4.690 206,559 -0.09(-1.88%)
Sep 30, 2014 5.070 5.070 4.780 4.780 232,666 -0.28(-5.53%)
Sep 29, 2014 5.110 5.160 4.860 5.060 217,772 -0.11(-2.13%)
Sep 26, 2014 5.070 5.190 5.030 5.170 111,512 +0.09(+1.77%)
Sep 25, 2014 5.170 5.275 5.010 5.080 139,610 -0.09(-1.74%)
Sep 24, 2014 5.290 5.320 5.070 5.170 230,158 -0.04(-0.77%)
Sep 23, 2014 5.090 5.350 5.090 5.210 170,964 +0.12(+2.36%)
Sep 22, 2014 5.080 5.140 5.030 5.090 100,103 -0.03(-0.59%)
Sep 19, 2014 5.150 5.377 5.090 5.120 354,230 -0.01(-0.19%)
Sep 18, 2014 5.070 5.170 4.990 5.130 125,652 +0.06(+1.18%)
Sep 17, 2014 5.130 5.200 5.000 5.070 110,845 -0.08(-1.55%)
Sep 16, 2014 5.310 5.310 5.060 5.150 139,620 -0.16(-3.01%)
Sep 15, 2014 5.260 5.400 5.100 5.310 222,843 +0.07(+1.34%)
Sep 12, 2014 5.470 5.480 5.183 5.240 68,166 -0.21(-3.85%)
Sep 11, 2014 5.400 5.460 5.290 5.450 75,153 +0.01(+0.18%)
Sep 10, 2014 5.400 5.430 5.390 5.440 79,721 +0.03(+0.55%)
Sep 09, 2014 5.450 5.570 5.300 5.410 122,981 -0.04(-0.73%)
Sep 08, 2014 5.410 5.520 5.390 5.450 122,667 +0.02(+0.37%)
Sep 05, 2014 5.400 5.460 5.300 5.430 92,112 +0.00(+0.00%)
Sep 04, 2014 5.370 5.560 5.360 5.430 134,353 +0.06(+1.12%)
Sep 03, 2014 5.500 5.560 5.320 5.370 140,699 -0.13(-2.36%)
Sep 02, 2014 5.370 5.550 5.330 5.500 162,059 +0.19(+3.58%)
Aug 29, 2014 5.270 5.310 5.310 5.310 178,200 +0.07(+1.34%)
Aug 28, 2014 5.200 5.260 5.180 5.240 92,542 -0.01(-0.19%)
Aug 27, 2014 5.250 5.320 5.190 5.250 177,725 +0.02(+0.38%)
Aug 26, 2014 5.250 5.358 5.170 5.230 228,360 -0.04(-0.76%)
Aug 25, 2014 4.910 5.450 4.910 5.270 595,232 +0.41(+8.44%)
Aug 22, 2014 4.840 4.950 4.800 4.860 131,927 +0.03(+0.62%)
Aug 21, 2014 4.690 4.890 4.564 4.830 100,388 +0.11(+2.33%)
Aug 20, 2014 4.820 4.860 4.640 4.720 83,412 -0.14(-2.88%)
Aug 19, 2014 4.810 4.950 4.810 4.860 130,507 +0.01(+0.21%)
Aug 18, 2014 4.790 4.870 4.750 4.850 93,216 +0.12(+2.54%)
Aug 15, 2014 4.790 4.790 4.560 4.730 118,397 +0.02(+0.42%)
Aug 14, 2014 4.770 4.770 4.650 4.710 53,704 -0.08(-1.67%)
Aug 13, 2014 4.650 4.790 4.650 4.790 76,959 +0.15(+3.23%)
Aug 12, 2014 4.850 4.850 4.599 4.640 105,298 -0.23(-4.72%)
Aug 11, 2014 4.910 4.930 4.800 4.870 111,260 +0.00(+0.00%)
Aug 08, 2014 4.770 4.950 4.740 4.870 184,459 +0.08(+1.67%)
Aug 07, 2014 5.000 5.040 4.780 4.790 136,530 -0.14(-2.84%)
Aug 06, 2014 4.700 5.020 4.700 4.930 267,550 +0.19(+4.01%)
Aug 05, 2014 4.560 4.830 4.520 4.740 131,319 +0.14(+3.04%)
Aug 04, 2014 4.560 4.620 4.420 4.600 112,700 +0.08(+1.77%)
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.