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 (%)
Nov 28, 2008 2.580 2.730 2.450 2.720 227,200 +0.13(+5.02%)
Nov 26, 2008 2.100 2.600 2.060 2.590 647,037 +0.44(+20.47%)
Nov 25, 2008 2.110 2.260 1.920 2.150 439,694 +0.06(+2.87%)
Nov 24, 2008 1.960 2.150 1.720 2.090 866,322 +0.21(+11.17%)
Nov 21, 2008 1.570 1.880 1.570 1.880 600,140 +0.33(+21.29%)
Nov 20, 2008 1.900 1.900 1.300 1.550 1,835,765 -0.41(-20.92%)
Nov 19, 2008 1.970 2.250 1.950 1.960 615,375 -0.02(-1.01%)
Nov 18, 2008 2.520 2.570 1.790 1.980 713,265 -0.54(-21.43%)
Nov 17, 2008 2.420 2.580 2.360 2.520 234,975 +0.09(+3.70%)
Nov 14, 2008 2.660 2.670 2.420 2.430 223,790 -0.27(-10.00%)
Nov 13, 2008 2.340 2.710 2.280 2.700 490,925 +0.37(+15.88%)
Nov 12, 2008 2.590 2.670 2.330 2.330 358,923 -0.29(-11.07%)
Nov 11, 2008 2.760 2.770 2.580 2.620 292,065 -0.15(-5.42%)
Nov 10, 2008 2.970 2.970 2.770 2.770 360,650 -0.15(-5.14%)
Nov 07, 2008 2.920 3.000 2.860 2.920 351,759 +0.03(+1.04%)
Nov 06, 2008 2.820 3.070 2.720 2.890 892,476 +0.15(+5.47%)
Nov 05, 2008 3.020 3.020 2.730 2.740 724,850 -0.30(-9.87%)
Nov 04, 2008 3.250 3.330 3.020 3.040 490,795 -0.11(-3.49%)
Nov 03, 2008 3.170 3.260 3.098 3.150 601,254 +0.10(+3.28%)
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%)
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.