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 (%)
May 31, 2006 7.210 7.210 6.980 7.090 94,365 -0.15(-2.07%)
May 30, 2006 7.130 7.240 7.010 7.240 96,074 +0.14(+1.97%)
May 26, 2006 7.090 7.180 7.050 7.100 136,528 -0.04(-0.56%)
May 25, 2006 7.136 7.200 7.080 7.140 51,453 -0.04(-0.56%)
May 24, 2006 7.260 7.260 7.060 7.180 230,936 -0.06(-0.83%)
May 23, 2006 7.260 7.420 7.220 7.240 95,927 -0.04(-0.55%)
May 22, 2006 7.210 7.340 7.080 7.280 83,675 +0.09(+1.25%)
May 19, 2006 7.100 7.250 6.970 7.190 57,947 +0.13(+1.84%)
May 18, 2006 6.750 7.300 6.750 7.060 122,983 +0.31(+4.59%)
May 17, 2006 6.700 6.950 6.650 6.750 135,819 +0.03(+0.45%)
May 16, 2006 6.800 6.875 6.650 6.720 82,423 -0.11(-1.61%)
May 15, 2006 7.180 7.200 6.810 6.830 80,559 -0.33(-4.61%)
May 12, 2006 7.000 7.260 6.900 7.160 111,617 +0.16(+2.29%)
May 11, 2006 7.000 7.190 6.950 7.000 163,560 -0.04(-0.57%)
May 10, 2006 7.000 7.100 6.950 7.040 64,242 -0.01(-0.14%)
May 09, 2006 7.270 7.270 6.900 7.050 138,190 -0.29(-3.95%)
May 08, 2006 7.410 7.460 7.300 7.340 101,665 -0.07(-0.94%)
May 05, 2006 7.570 7.570 7.360 7.410 98,174 -0.17(-2.31%)
May 04, 2006 7.520 7.750 7.490 7.585 89,732 +0.04(+0.46%)
May 03, 2006 7.600 7.600 7.490 7.550 78,775 -0.05(-0.66%)
May 02, 2006 7.700 7.850 7.560 7.600 191,444 -0.12(-1.55%)
May 01, 2006 7.710 7.880 7.650 7.720 148,105 +0.09(+1.18%)
Apr 28, 2006 7.310 7.770 7.170 7.630 206,800 +0.31(+4.23%)
Apr 27, 2006 7.430 7.460 7.310 7.320 103,497 -0.11(-1.48%)
Apr 26, 2006 7.470 7.560 7.420 7.430 76,524 -0.02(-0.27%)
Apr 25, 2006 7.350 7.550 7.320 7.450 86,241 +0.08(+1.09%)
Apr 24, 2006 7.460 7.510 7.360 7.370 82,028 -0.11(-1.47%)
Apr 21, 2006 7.570 7.680 7.450 7.480 130,537 -0.05(-0.66%)
Apr 20, 2006 7.600 7.690 7.520 7.530 107,484 -0.05(-0.66%)
Apr 19, 2006 7.660 7.900 7.470 7.580 241,379 -0.09(-1.17%)
Apr 18, 2006 7.770 7.840 7.660 7.670 92,320 -0.11(-1.41%)
Apr 17, 2006 7.880 7.900 7.780 7.780 64,534 -0.12(-1.52%)
Apr 13, 2006 7.780 7.910 7.780 7.900 118,755 +0.14(+1.80%)
Apr 12, 2006 8.120 8.099 7.760 7.760 145,403 -0.36(-4.43%)
Apr 11, 2006 8.159 8.220 8.000 8.120 106,822 +0.07(+0.87%)
Apr 10, 2006 8.050 8.150 8.006 8.050 160,063 +0.02(+0.25%)
Apr 07, 2006 8.140 8.220 7.940 8.030 202,648 -0.12(-1.47%)
Apr 06, 2006 7.999 8.237 7.980 8.150 241,120 +0.15(+1.88%)
Apr 05, 2006 7.960 8.000 7.830 8.000 112,351 +0.06(+0.76%)
Apr 04, 2006 7.800 8.000 7.710 7.940 84,081 +0.17(+2.19%)
Apr 03, 2006 7.890 7.890 7.730 7.770 111,518 -0.04(-0.51%)
Mar 31, 2006 7.830 7.950 7.740 7.810 227,353 -0.09(-1.14%)
Mar 30, 2006 7.969 7.980 7.840 7.900 134,107 +0.04(+0.51%)
Mar 29, 2006 7.880 8.170 7.840 7.860 197,351 +0.00(+0.00%)
Mar 28, 2006 7.460 8.140 7.450 7.860 313,232 +0.42(+5.65%)
Mar 27, 2006 7.270 7.450 7.160 7.440 157,462 +0.19(+2.62%)
Mar 24, 2006 7.500 7.500 7.230 7.250 60,466 -0.21(-2.82%)
Mar 23, 2006 7.330 7.650 7.330 7.460 62,600 +0.09(+1.22%)
Mar 22, 2006 7.300 7.640 7.290 7.370 56,200 +0.00(+0.00%)
Mar 21, 2006 7.430 7.470 7.280 7.370 57,187 -0.02(-0.27%)
Mar 20, 2006 7.000 7.510 6.990 7.390 154,328 +0.40(+5.72%)
Mar 17, 2006 6.990 7.020 6.860 6.990 166,335 -0.02(-0.29%)
Mar 16, 2006 7.050 7.124 6.890 7.010 87,337 -0.07(-0.99%)
Mar 15, 2006 7.140 7.199 7.060 7.080 34,448 -0.10(-1.39%)
Mar 14, 2006 7.070 7.210 7.050 7.180 20,995 +0.12(+1.70%)
Mar 13, 2006 7.030 7.120 7.030 7.060 20,117 +0.03(+0.43%)
Mar 10, 2006 7.111 7.220 6.940 7.030 70,088 -0.16(-2.23%)
Mar 09, 2006 7.090 7.230 7.070 7.190 43,177 +0.06(+0.84%)
Mar 08, 2006 7.290 7.300 7.000 7.130 42,970 -0.15(-2.06%)
Mar 07, 2006 7.330 7.400 7.250 7.280 54,779 -0.05(-0.68%)
Mar 06, 2006 7.510 7.560 7.310 7.330 25,974 -0.22(-2.91%)
Mar 03, 2006 7.580 7.620 7.400 7.550 118,072 -0.01(-0.13%)
Mar 02, 2006 7.550 7.630 7.500 7.560 32,036 +0.05(+0.67%)
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.