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 (%)
Feb 28, 2017 3.850 3.850 3.625 3.750 352,219 -0.10(-2.60%)
Feb 27, 2017 3.700 3.890 3.650 3.850 251,719 +0.25(+6.94%)
Feb 24, 2017 3.500 3.700 3.450 3.600 181,662 +0.10(+2.86%)
Feb 23, 2017 3.500 3.600 3.425 3.500 282,318 +0.05(+1.45%)
Feb 22, 2017 3.400 3.500 3.400 3.450 96,503 -0.05(-1.43%)
Feb 21, 2017 3.550 3.600 3.400 3.500 51,948 -0.02(-0.71%)
Feb 17, 2017 3.525 3.525 3.525 0 +0.23(+6.82%)
Feb 16, 2017 3.450 3.460 3.005 3.300 376,867 -0.15(-4.35%)
Feb 15, 2017 3.400 3.450 3.350 3.450 36,758 +0.00(+0.00%)
Feb 14, 2017 3.350 3.450 3.300 3.450 104,118 +0.10(+2.99%)
Feb 13, 2017 3.300 3.450 3.300 3.350 174,410 +0.00(+0.00%)
Feb 10, 2017 3.300 3.350 3.250 3.350 64,804 +0.05(+1.52%)
Feb 09, 2017 3.250 3.350 3.250 3.300 113,185 +0.05(+1.54%)
Feb 08, 2017 3.250 3.350 3.225 3.250 97,837 +0.00(+0.00%)
Feb 07, 2017 3.300 3.300 3.200 3.250 511,842 +0.00(+0.00%)
Feb 06, 2017 3.250 3.300 3.200 3.250 90,649 -0.05(-1.52%)
Feb 03, 2017 3.300 3.350 3.200 3.300 265,577 +0.05(+1.54%)
Feb 02, 2017 3.200 3.300 3.200 3.250 266,157 +0.05(+1.56%)
Feb 01, 2017 3.300 3.350 3.150 3.200 132,720 -0.05(-1.54%)
Jan 31, 2017 3.250 3.250 3.200 3.250 70,597 +0.10(+3.17%)
Jan 30, 2017 3.150 3.200 3.150 3.150 93,210 -0.05(-1.56%)
Jan 27, 2017 3.150 3.250 3.150 3.200 80,954 +0.10(+3.23%)
Jan 26, 2017 3.150 3.200 3.100 3.100 111,212 -0.10(-3.13%)
Jan 25, 2017 3.200 3.200 3.100 3.200 123,220 +0.05(+1.59%)
Jan 24, 2017 3.150 3.150 3.050 3.150 138,874 +0.05(+1.61%)
Jan 23, 2017 3.100 3.200 3.050 3.100 161,934 +0.00(+0.00%)
Jan 20, 2017 3.100 3.200 3.100 3.100 99,170 +0.00(+0.00%)
Jan 19, 2017 3.200 3.200 3.100 3.100 68,062 -0.10(-3.13%)
Jan 18, 2017 3.100 3.200 3.100 3.200 173,345 +0.10(+3.23%)
Jan 17, 2017 3.200 3.300 3.100 3.100 120,050 -0.20(-6.06%)
Jan 13, 2017 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 12, 2017 3.300 3.400 3.200 3.300 55,292 +0.00(+0.00%)
Jan 11, 2017 3.300 3.400 3.250 3.300 162,315 +0.00(+0.00%)
Jan 10, 2017 3.300 3.325 3.250 3.300 86,767 +0.00(+0.00%)
Jan 09, 2017 3.100 3.350 3.100 3.300 229,336 +0.20(+6.45%)
Jan 06, 2017 3.250 3.300 3.050 3.100 49,469 -0.10(-3.13%)
Jan 05, 2017 3.250 3.350 3.200 3.200 95,010 -0.10(-3.03%)
Jan 04, 2017 3.350 3.400 3.300 3.300 158,640 +0.00(+0.00%)
Jan 03, 2017 3.250 3.350 3.200 3.300 119,085 +0.05(+1.54%)
Dec 30, 2016 3.250 3.250 3.250 0 -0.05(-1.52%)
Dec 29, 2016 3.400 3.440 3.250 3.300 227,377 -0.05(-1.49%)
Dec 28, 2016 3.250 3.500 3.200 3.350 269,115 +0.05(+1.52%)
Dec 27, 2016 3.400 3.450 3.200 3.300 190,916 -0.10(-2.94%)
Dec 23, 2016 3.400 3.400 3.400 0 +0.10(+3.03%)
Dec 22, 2016 3.350 3.400 3.200 3.300 250,481 -0.10(-2.94%)
Dec 21, 2016 3.350 3.400 3.250 3.400 178,637 +0.00(+0.00%)
Dec 20, 2016 3.500 3.500 3.250 3.400 114,404 -0.05(-1.45%)
Dec 19, 2016 3.400 3.500 3.196 3.450 326,707 +0.05(+1.47%)
Dec 16, 2016 3.350 3.400 3.100 3.400 603,416 +0.05(+1.49%)
Dec 15, 2016 3.350 3.400 3.300 3.350 239,816 +0.00(+0.00%)
Dec 14, 2016 3.350 3.400 3.250 3.350 362,979 +0.05(+1.52%)
Dec 13, 2016 3.350 3.450 3.200 3.300 327,199 +0.00(+0.00%)
Dec 12, 2016 3.400 3.450 3.200 3.300 229,124 -0.10(-2.94%)
Dec 09, 2016 3.250 3.450 3.200 3.400 137,462 +0.10(+3.03%)
Dec 08, 2016 3.200 3.400 3.050 3.300 147,376 +0.10(+3.12%)
Dec 07, 2016 3.250 3.300 3.100 3.200 169,997 -0.10(-3.03%)
Dec 06, 2016 3.050 3.350 3.050 3.300 176,404 +0.25(+8.20%)
Dec 05, 2016 3.000 3.100 2.900 3.050 153,264 +0.10(+3.39%)
Dec 02, 2016 2.900 3.000 2.900 2.950 60,702 +0.05(+1.72%)
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.