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 (%)
Aug 31, 2012 3.820 3.820 3.730 3.820 124,605 +0.04(+1.06%)
Aug 30, 2012 3.880 3.880 3.779 3.780 37,573 -0.13(-3.32%)
Aug 29, 2012 3.960 3.990 3.890 3.910 78,432 -0.09(-2.25%)
Aug 27, 2012 3.870 4.020 3.830 4.000 143,987 +0.15(+3.90%)
Aug 24, 2012 3.770 3.890 3.730 3.850 41,580 +0.06(+1.58%)
Aug 23, 2012 3.830 3.870 3.750 3.790 74,628 -0.03(-0.79%)
Aug 22, 2012 3.840 3.890 3.800 3.820 77,702 -0.01(-0.26%)
Aug 21, 2012 3.770 3.900 3.770 3.830 113,915 +0.06(+1.59%)
Aug 20, 2012 3.780 3.800 3.720 3.770 90,902 -0.05(-1.31%)
Aug 17, 2012 3.730 3.830 3.650 3.820 132,266 +0.07(+1.87%)
Aug 16, 2012 3.760 3.780 3.690 3.750 151,130 -0.01(-0.27%)
Aug 15, 2012 3.660 3.780 3.660 3.760 175,160 +0.08(+2.17%)
Aug 14, 2012 3.730 3.800 3.670 3.680 195,913 -0.01(-0.27%)
Aug 13, 2012 3.740 3.740 3.660 3.690 168,667 -0.04(-1.07%)
Aug 10, 2012 3.790 3.790 3.720 3.730 51,157 -0.06(-1.58%)
Aug 09, 2012 3.810 3.820 3.730 3.790 70,104 -0.03(-0.79%)
Aug 08, 2012 3.840 3.860 3.800 3.820 80,444 -0.01(-0.26%)
Aug 07, 2012 3.810 3.850 3.785 3.830 211,676 +0.05(+1.32%)
Aug 06, 2012 3.700 3.820 3.690 3.780 217,537 +0.09(+2.44%)
Aug 03, 2012 3.640 3.790 3.610 3.690 126,110 +0.09(+2.50%)
Aug 02, 2012 3.680 3.770 3.580 3.600 101,587 -0.09(-2.44%)
Aug 01, 2012 3.750 3.810 3.690 3.690 345,282 +0.13(+3.65%)
Jul 31, 2012 3.440 3.600 3.430 3.560 305,377 +0.14(+4.09%)
Jul 30, 2012 3.400 3.440 3.360 3.420 123,139 +0.03(+0.88%)
Jul 27, 2012 3.410 3.470 3.360 3.390 149,418 -0.04(-1.17%)
Jul 26, 2012 3.420 3.440 3.360 3.430 101,181 +0.05(+1.48%)
Jul 25, 2012 3.410 3.430 3.350 3.380 142,373 -0.05(-1.46%)
Jul 24, 2012 3.500 3.500 3.410 3.430 174,619 -0.05(-1.44%)
Jul 23, 2012 3.450 3.540 3.450 3.480 141,109 -0.02(-0.57%)
Jul 20, 2012 3.460 3.540 3.460 3.500 159,131 +0.00(+0.00%)
Jul 19, 2012 3.480 3.520 3.450 3.500 135,577 +0.03(+0.86%)
Jul 18, 2012 3.500 3.560 3.430 3.470 178,404 -0.05(-1.42%)
Jul 17, 2012 3.510 3.570 3.490 3.520 71,784 +0.02(+0.57%)
Jul 16, 2012 3.570 3.570 3.500 3.500 132,153 -0.07(-1.96%)
Jul 13, 2012 3.560 3.580 3.560 3.570 105,458 +0.01(+0.28%)
Jul 12, 2012 3.570 3.620 3.540 3.560 108,613 -0.04(-1.11%)
Jul 11, 2012 3.640 3.640 3.560 3.600 117,492 -0.02(-0.55%)
Jul 10, 2012 3.700 3.700 3.600 3.620 108,595 -0.05(-1.36%)
Jul 09, 2012 3.680 3.680 3.590 3.670 83,435 +0.02(+0.55%)
Jul 06, 2012 3.650 3.700 3.640 3.650 58,366 -0.04(-1.08%)
Jul 05, 2012 3.690 3.750 3.660 3.690 147,510 -0.01(-0.27%)
Jul 03, 2012 3.710 3.739 3.650 3.700 69,808 +0.00(+0.00%)
Jul 02, 2012 3.750 3.760 3.640 3.700 264,081 -0.06(-1.60%)
Jun 29, 2012 3.780 3.840 3.710 3.760 319,169 +0.05(+1.35%)
Jun 28, 2012 3.670 3.740 3.590 3.710 105,688 +0.00(+0.00%)
Jun 27, 2012 3.580 3.730 3.568 3.710 76,554 +0.16(+4.51%)
Jun 26, 2012 3.520 3.560 3.490 3.550 84,014 +0.04(+1.14%)
Jun 25, 2012 3.510 3.570 3.490 3.510 106,543 -0.05(-1.40%)
Jun 22, 2012 3.570 3.620 3.510 3.560 342,774 +0.02(+0.56%)
Jun 21, 2012 3.650 3.700 3.500 3.540 115,623 -0.10(-2.75%)
Jun 20, 2012 3.710 3.740 3.630 3.640 181,099 -0.08(-2.15%)
Jun 19, 2012 3.730 3.780 3.700 3.720 206,376 +0.01(+0.27%)
Jun 18, 2012 3.730 3.820 3.700 3.710 74,431 -0.05(-1.33%)
Jun 15, 2012 3.620 3.785 3.600 3.760 270,432 +0.12(+3.30%)
Jun 14, 2012 3.520 3.650 3.520 3.640 118,744 +0.11(+3.12%)
Jun 13, 2012 3.580 3.620 3.500 3.530 99,062 -0.04(-1.12%)
Jun 12, 2012 3.530 3.580 3.490 3.570 157,529 +0.03(+0.85%)
Jun 11, 2012 3.650 3.650 3.500 3.540 129,737 -0.07(-1.94%)
Jun 08, 2012 3.500 3.640 3.500 3.610 133,748 +0.05(+1.40%)
Jun 07, 2012 3.660 3.660 3.540 3.560 141,250 -0.07(-1.93%)
Jun 06, 2012 3.550 3.687 3.500 3.630 125,523 +0.10(+2.83%)
Jun 05, 2012 3.470 3.550 3.460 3.530 90,595 +0.02(+0.57%)
Jun 04, 2012 3.460 3.520 3.430 3.510 154,967 +0.08(+2.33%)
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.