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 (%)
Dec 29, 2017 4.100 4.100 4.100 0 -0.15(-3.53%)
Dec 28, 2017 4.200 4.325 4.150 4.250 78,662 +0.05(+1.19%)
Dec 27, 2017 4.350 4.400 4.200 4.200 66,192 -0.15(-3.45%)
Dec 26, 2017 4.100 4.400 4.100 4.350 148,752 +0.20(+4.82%)
Dec 22, 2017 4.200 4.250 4.150 4.150 131,634 -0.07(-1.78%)
Dec 21, 2017 4.150 4.250 4.150 4.225 133,468 +0.07(+1.81%)
Dec 20, 2017 4.200 4.200 4.075 4.150 233,839 -0.05(-1.19%)
Dec 19, 2017 4.200 4.300 4.200 4.200 229,840 -0.05(-1.18%)
Dec 18, 2017 4.250 4.300 4.200 4.250 149,094 +0.05(+1.19%)
Dec 15, 2017 4.200 4.450 4.200 4.200 367,520 +0.00(+0.00%)
Dec 14, 2017 4.300 4.300 4.118 4.200 168,750 -0.10(-2.33%)
Dec 13, 2017 4.150 4.300 4.100 4.300 401,838 +0.10(+2.38%)
Dec 12, 2017 4.400 4.400 4.100 4.200 157,926 -0.15(-3.45%)
Dec 11, 2017 4.500 4.550 4.350 4.350 91,856 -0.15(-3.33%)
Dec 08, 2017 4.500 4.550 4.400 4.500 83,817 +0.00(+0.00%)
Dec 07, 2017 4.400 4.550 4.350 4.500 127,823 +0.10(+2.27%)
Dec 06, 2017 4.550 4.600 4.400 4.400 76,268 -0.10(-2.22%)
Dec 05, 2017 4.700 4.745 4.475 4.500 147,424 -0.15(-3.23%)
Dec 04, 2017 4.800 4.800 4.650 4.650 45,554 -0.07(-1.59%)
Dec 01, 2017 4.750 4.850 4.600 4.725 90,011 -0.08(-1.56%)
Nov 30, 2017 4.950 4.950 4.750 4.800 152,850 -0.15(-3.03%)
Nov 29, 2017 5.050 5.050 4.850 4.950 106,099 -0.10(-1.98%)
Nov 28, 2017 5.000 5.075 4.850 5.050 95,717 +0.05(+1.00%)
Nov 27, 2017 4.900 5.050 4.825 5.000 158,534 +0.05(+1.01%)
Nov 24, 2017 4.750 4.950 4.700 4.950 47,671 +0.20(+4.21%)
Nov 22, 2017 4.900 4.950 4.700 4.750 171,025 -0.12(-2.56%)
Nov 21, 2017 4.800 4.900 4.700 4.875 150,414 +0.08(+1.56%)
Nov 20, 2017 4.700 4.800 4.650 4.800 100,934 +0.15(+3.23%)
Nov 17, 2017 4.500 4.700 4.450 4.650 111,209 +0.08(+1.64%)
Nov 16, 2017 4.350 4.600 4.350 4.575 115,910 +0.17(+3.98%)
Nov 15, 2017 4.500 4.525 4.400 4.400 69,229 -0.15(-3.30%)
Nov 14, 2017 4.650 4.650 4.450 4.550 112,395 -0.15(-3.19%)
Nov 13, 2017 4.800 4.800 4.610 4.700 100,534 -0.05(-1.05%)
Nov 10, 2017 4.750 4.850 4.700 4.750 188,193 +0.00(+0.00%)
Nov 09, 2017 4.550 4.800 4.550 4.750 81,549 +0.15(+3.26%)
Nov 08, 2017 4.500 4.650 4.500 4.600 138,016 +0.05(+1.10%)
Nov 07, 2017 4.850 4.850 4.550 4.550 100,620 -0.25(-5.21%)
Nov 06, 2017 4.800 4.800 4.675 4.800 71,628 +0.00(+0.00%)
Nov 03, 2017 4.650 4.925 4.500 4.800 242,515 +0.10(+2.13%)
Nov 02, 2017 4.000 4.700 3.850 4.700 219,423 +0.35(+8.05%)
Nov 01, 2017 4.550 4.550 4.300 4.350 116,362 -0.15(-3.33%)
Oct 31, 2017 4.500 4.600 4.400 4.500 266,360 +0.05(+1.12%)
Oct 30, 2017 4.550 4.625 4.400 4.450 223,747 -0.15(-3.26%)
Oct 27, 2017 4.600 4.610 4.500 4.600 176,606 +0.00(+0.00%)
Oct 26, 2017 4.600 4.600 4.455 4.600 128,609 +0.05(+1.10%)
Oct 25, 2017 4.550 4.600 4.455 4.550 84,223 +0.05(+1.11%)
Oct 24, 2017 4.550 4.550 4.500 119,321 -0.05(-1.10%)
Oct 23, 2017 4.700 4.750 4.550 4.550 82,559 -0.10(-2.15%)
Oct 20, 2017 4.800 4.900 4.550 4.650 235,605 -0.10(-2.11%)
Oct 19, 2017 4.800 4.800 4.700 4.750 30,951 -0.05(-1.04%)
Oct 18, 2017 4.750 4.800 4.650 4.800 114,653 +0.05(+1.05%)
Oct 17, 2017 4.800 4.850 4.650 4.750 131,482 -0.10(-2.06%)
Oct 16, 2017 4.650 4.850 4.550 4.850 99,964 +0.15(+3.19%)
Oct 13, 2017 4.850 4.850 4.700 4.700 83,967 -0.15(-3.09%)
Oct 12, 2017 4.700 4.850 4.675 4.850 102,909 +0.15(+3.19%)
Oct 11, 2017 4.700 4.775 4.600 4.700 102,650 -0.05(-1.05%)
Oct 10, 2017 4.700 4.800 4.625 4.750 97,052 +0.10(+2.15%)
Oct 09, 2017 4.750 4.750 4.600 4.650 78,132 -0.10(-2.11%)
Oct 06, 2017 4.700 4.850 4.650 4.750 118,267 +0.10(+2.15%)
Oct 05, 2017 4.750 4.750 4.555 4.650 189,477 -0.05(-1.06%)
Oct 04, 2017 4.700 4.850 4.650 4.700 228,250 +0.05(+1.08%)
Oct 03, 2017 4.700 4.750 4.614 4.650 293,958 +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.