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 (%)
Sep 29, 2017 4.600 4.700 4.550 4.550 151,680 -0.10(-2.15%)
Sep 28, 2017 4.650 4.700 4.600 4.650 149,550 +0.00(+0.00%)
Sep 27, 2017 4.800 4.860 4.600 4.650 203,326 -0.10(-2.11%)
Sep 26, 2017 4.650 4.750 4.590 4.750 122,270 +0.15(+3.26%)
Sep 25, 2017 4.550 4.725 4.450 4.600 267,448 +0.00(+0.00%)
Sep 22, 2017 4.600 4.650 4.550 4.600 80,872 -0.05(-1.08%)
Sep 21, 2017 4.550 4.650 4.525 4.650 77,677 +0.10(+2.20%)
Sep 20, 2017 4.500 4.650 4.500 4.550 200,091 +0.00(+0.00%)
Sep 19, 2017 4.500 4.600 4.475 4.550 93,484 +0.00(+0.00%)
Sep 18, 2017 4.500 4.550 4.450 4.550 139,440 +0.05(+1.11%)
Sep 15, 2017 4.550 4.550 4.400 4.500 428,064 -0.05(-1.10%)
Sep 14, 2017 4.500 4.550 4.400 4.550 182,288 +0.05(+1.11%)
Sep 13, 2017 4.500 4.550 4.500 4.500 77,975 +0.00(+0.00%)
Sep 12, 2017 4.550 4.575 4.450 4.500 81,997 +0.00(+0.00%)
Sep 11, 2017 4.550 4.569 4.325 4.500 120,036 +0.05(+1.12%)
Sep 08, 2017 4.450 4.575 4.400 4.450 68,550 +0.05(+1.14%)
Sep 07, 2017 4.600 4.650 4.250 4.400 162,912 -0.20(-4.35%)
Sep 06, 2017 4.600 4.650 4.550 4.600 76,729 +0.05(+1.10%)
Sep 05, 2017 4.500 4.600 4.500 4.550 77,774 +0.00(+0.00%)
Sep 01, 2017 4.550 4.600 4.500 4.550 79,624 +0.05(+1.11%)
Aug 31, 2017 4.450 4.550 4.400 4.500 125,602 +0.10(+2.27%)
Aug 30, 2017 4.450 4.525 4.400 4.400 98,529 -0.10(-2.22%)
Aug 29, 2017 4.500 4.550 4.450 4.500 63,608 +0.00(+0.00%)
Aug 28, 2017 4.550 4.625 4.450 4.500 196,663 -0.05(-1.10%)
Aug 25, 2017 4.600 4.650 4.400 4.550 226,673 +0.00(+0.00%)
Aug 24, 2017 4.700 4.700 4.500 4.550 151,320 -0.10(-2.15%)
Aug 23, 2017 4.700 4.900 4.600 4.650 141,726 -0.10(-2.11%)
Aug 22, 2017 4.700 4.800 4.700 4.750 72,767 +0.10(+2.15%)
Aug 21, 2017 4.700 4.725 4.625 4.650 66,092 +0.00(+0.00%)
Aug 18, 2017 4.600 4.800 4.500 4.650 134,285 -0.05(-1.06%)
Aug 17, 2017 4.850 4.950 4.700 4.700 105,303 -0.20(-4.08%)
Aug 16, 2017 4.950 5.000 4.900 4.900 110,719 -0.10(-2.00%)
Aug 15, 2017 5.000 5.050 4.900 5.000 217,206 +0.05(+1.01%)
Aug 14, 2017 4.750 5.060 4.750 4.950 353,722 +0.15(+3.13%)
Aug 11, 2017 4.700 4.900 4.700 4.800 288,735 +0.05(+1.05%)
Aug 10, 2017 4.750 4.850 4.700 4.750 254,540 -0.05(-1.04%)
Aug 09, 2017 4.950 4.950 4.650 4.800 334,574 -0.10(-2.04%)
Aug 08, 2017 5.350 5.450 4.250 4.900 359,104 -0.60(-10.91%)
Aug 07, 2017 5.600 5.750 5.500 5.500 213,544 -0.10(-1.79%)
Aug 04, 2017 5.750 5.750 5.600 5.600 150,762 +0.00(+0.00%)
Aug 03, 2017 5.750 5.750 5.550 5.600 201,118 -0.20(-3.45%)
Aug 02, 2017 5.650 5.800 5.550 5.800 311,422 +0.15(+2.65%)
Aug 01, 2017 5.700 5.800 5.600 5.650 219,485 -0.05(-0.88%)
Jul 31, 2017 5.750 5.450 5.700 171,403 +0.10(+1.79%)
Jul 28, 2017 5.450 5.700 5.450 5.600 210,769 +0.10(+1.82%)
Jul 27, 2017 5.650 5.700 5.350 5.500 555,966 -0.15(-2.65%)
Jul 26, 2017 5.650 5.700 5.610 5.650 147,506 +0.00(+0.00%)
Jul 25, 2017 5.700 5.750 5.600 5.650 282,181 +0.00(+0.00%)
Jul 24, 2017 5.550 5.650 5.550 5.650 294,226 +0.05(+0.89%)
Jul 21, 2017 5.700 5.700 5.550 5.600 498,682 -0.05(-0.88%)
Jul 20, 2017 5.750 5.900 5.550 5.650 374,735 -0.10(-1.74%)
Jul 19, 2017 5.650 5.750 5.650 5.750 213,884 +0.05(+0.88%)
Jul 18, 2017 5.600 5.750 5.550 5.700 235,813 +0.05(+0.88%)
Jul 17, 2017 5.700 5.700 5.550 5.650 280,269 +0.00(+0.00%)
Jul 14, 2017 5.750 5.700 5.650 147,135 -0.05(-0.88%)
Jul 13, 2017 5.650 5.750 5.575 5.700 275,715 +0.05(+0.88%)
Jul 12, 2017 5.750 5.750 5.600 5.650 190,045 +0.00(+0.00%)
Jul 11, 2017 5.650 5.800 5.600 5.650 206,605 +0.00(+0.00%)
Jul 10, 2017 5.700 6.000 5.650 5.650 196,901 -0.05(-0.88%)
Jul 07, 2017 5.650 5.700 5.550 5.700 127,680 +0.10(+1.79%)
Jul 06, 2017 5.650 5.675 5.575 5.600 198,654 -0.15(-2.61%)
Jul 05, 2017 5.700 5.750 5.550 5.750 227,602 +0.05(+0.88%)
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.