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 (%)
Oct 31, 2007 10.69 10.74 10.18 10.61 201,411 -0.05(-0.47%)
Oct 30, 2007 10.84 11.00 10.64 10.66 89,199 -0.25(-2.29%)
Oct 29, 2007 10.99 11.00 10.79 10.91 85,257 +0.01(+0.09%)
Oct 26, 2007 10.99 11.15 10.83 10.90 219,157 +0.00(+0.00%)
Oct 25, 2007 10.65 10.94 10.53 10.90 101,280 +0.28(+2.64%)
Oct 24, 2007 10.43 10.72 10.09 10.62 114,190 +0.09(+0.85%)
Oct 23, 2007 10.80 10.96 10.33 10.53 173,818 -0.10(-0.94%)
Oct 22, 2007 10.24 10.66 10.03 10.63 72,300 +0.32(+3.10%)
Oct 19, 2007 10.90 10.90 10.27 10.31 106,254 -0.59(-5.41%)
Oct 18, 2007 10.76 10.98 10.65 10.90 36,690 +0.12(+1.11%)
Oct 17, 2007 10.95 11.00 10.67 10.78 81,579 +0.00(+0.00%)
Oct 16, 2007 10.51 10.98 10.50 10.78 110,308 +0.27(+2.57%)
Oct 15, 2007 11.31 11.31 10.46 10.51 261,839 -0.84(-7.40%)
Oct 12, 2007 11.23 11.40 11.01 11.35 67,132 +0.11(+0.98%)
Oct 11, 2007 11.40 11.40 11.11 11.24 72,445 -0.16(-1.40%)
Oct 10, 2007 11.33 11.40 11.15 11.40 74,022 +0.10(+0.88%)
Oct 09, 2007 10.92 11.35 10.92 11.30 177,861 +0.30(+2.73%)
Oct 08, 2007 11.11 11.19 10.85 11.00 71,675 -0.11(-0.99%)
Oct 05, 2007 11.13 11.29 10.94 11.11 343,386 +0.13(+1.18%)
Oct 04, 2007 10.86 11.03 10.79 10.98 42,536 +0.14(+1.29%)
Oct 03, 2007 11.04 11.09 10.80 10.84 69,026 -0.31(-2.78%)
Oct 02, 2007 11.07 11.21 10.87 11.15 147,745 +0.12(+1.09%)
Oct 01, 2007 10.61 11.07 10.61 11.03 181,125 +0.31(+2.89%)
Sep 28, 2007 10.84 10.86 10.61 10.72 79,599 -0.16(-1.47%)
Sep 27, 2007 10.92 11.03 10.75 10.88 47,393 +0.00(+0.00%)
Sep 26, 2007 10.62 11.03 10.53 10.88 96,943 +0.36(+3.42%)
Sep 25, 2007 10.45 10.66 10.12 10.52 70,351 -0.03(-0.28%)
Sep 24, 2007 10.60 10.68 10.26 10.55 199,666 -0.01(-0.09%)
Sep 21, 2007 10.99 11.00 10.53 10.56 197,362 -0.41(-3.74%)
Sep 20, 2007 11.00 11.04 10.69 10.97 56,734 -0.02(-0.18%)
Sep 19, 2007 11.10 11.10 10.77 10.99 176,601 -0.01(-0.09%)
Sep 18, 2007 10.25 11.07 10.20 11.00 199,392 +0.78(+7.63%)
Sep 17, 2007 10.86 10.87 10.20 10.22 66,004 -0.65(-5.98%)
Sep 14, 2007 10.70 10.90 10.49 10.87 117,679 +0.12(+1.12%)
Sep 13, 2007 10.71 10.78 10.19 10.75 90,184 +0.05(+0.47%)
Sep 12, 2007 10.61 10.90 10.61 10.70 70,730 +0.06(+0.56%)
Sep 11, 2007 10.16 10.69 9.910 10.64 91,247 +0.51(+5.03%)
Sep 10, 2007 10.41 10.59 10.02 10.13 64,242 -0.25(-2.41%)
Sep 07, 2007 10.63 10.65 10.29 10.38 64,396 -0.32(-2.99%)
Sep 06, 2007 10.90 10.98 10.58 10.70 111,987 -0.21(-1.92%)
Sep 05, 2007 10.83 10.95 10.76 10.91 152,975 +0.07(+0.65%)
Sep 04, 2007 10.83 10.94 10.74 10.84 74,646 +0.01(+0.09%)
Aug 31, 2007 11.08 11.20 10.66 10.83 95,451 -0.19(-1.72%)
Aug 30, 2007 11.05 11.20 10.80 11.02 84,172 -0.07(-0.63%)
Aug 29, 2007 10.64 11.12 10.35 11.09 116,821 +0.48(+4.52%)
Aug 28, 2007 11.00 11.03 10.49 10.61 104,971 -0.42(-3.81%)
Aug 27, 2007 11.15 11.25 10.89 11.03 86,185 -0.15(-1.34%)
Aug 24, 2007 11.02 11.25 10.85 11.18 132,653 +0.12(+1.08%)
Aug 23, 2007 11.05 11.24 10.85 11.06 114,335 +0.06(+0.55%)
Aug 22, 2007 11.28 11.58 10.80 11.00 216,949 -0.24(-2.14%)
Aug 21, 2007 10.43 11.40 10.35 11.24 173,637 +0.76(+7.25%)
Aug 20, 2007 11.65 11.65 10.08 10.48 256,420 -1.15(-9.89%)
Aug 17, 2007 11.62 11.71 10.69 11.63 278,295 +0.40(+3.56%)
Aug 16, 2007 10.75 11.25 10.60 11.23 192,361 +0.53(+4.95%)
Aug 15, 2007 10.72 11.38 10.69 10.70 107,437 -0.05(-0.47%)
Aug 14, 2007 11.12 11.36 10.72 10.75 92,713 -0.23(-2.09%)
Aug 13, 2007 11.44 11.85 10.97 10.98 242,167 -0.43(-3.77%)
Aug 10, 2007 9.460 11.45 9.420 11.41 506,834 +1.91(+20.11%)
Aug 09, 2007 9.390 9.580 9.050 9.500 561,701 +0.09(+0.96%)
Aug 08, 2007 9.770 9.950 9.260 9.410 1,382,286 -0.33(-3.39%)
Aug 07, 2007 9.890 10.00 9.654 9.740 169,953 -0.18(-1.81%)
Aug 06, 2007 10.50 10.50 9.642 9.920 318,524 -0.55(-5.25%)
Aug 03, 2007 10.62 11.27 10.43 10.47 139,266 -0.79(-7.02%)
Aug 02, 2007 11.00 11.26 10.77 11.26 195,316 +0.26(+2.36%)
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.