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 30, 2009 3.970 4.010 3.830 3.920 165,358 -0.09(-2.24%)
Oct 29, 2009 3.770 4.170 3.770 4.010 459,796 +0.31(+8.38%)
Oct 28, 2009 3.850 3.970 3.600 3.700 203,874 +0.14(+3.93%)
Oct 27, 2009 3.590 3.640 3.540 3.560 91,358 +0.00(+0.00%)
Oct 26, 2009 3.610 3.740 3.560 3.560 113,544 -0.06(-1.66%)
Oct 23, 2009 3.720 3.840 3.610 3.620 128,620 -0.18(-4.74%)
Oct 22, 2009 3.660 3.800 3.560 3.800 96,363 +0.13(+3.54%)
Oct 21, 2009 3.740 3.780 3.660 3.670 145,082 -0.04(-1.08%)
Oct 20, 2009 3.700 3.880 3.630 3.710 183,556 -0.17(-4.38%)
Oct 19, 2009 3.840 3.950 3.790 3.880 71,818 +0.07(+1.84%)
Oct 16, 2009 3.800 3.890 3.750 3.810 118,670 +0.01(+0.26%)
Oct 15, 2009 3.950 3.990 3.800 3.800 86,783 -0.19(-4.76%)
Oct 14, 2009 3.890 4.030 3.840 3.990 130,862 +0.17(+4.45%)
Oct 13, 2009 3.990 3.990 3.790 3.820 116,725 -0.16(-4.02%)
Oct 12, 2009 4.120 4.160 3.950 3.980 83,111 -0.20(-4.78%)
Oct 09, 2009 4.230 4.300 4.100 4.180 78,482 -0.06(-1.42%)
Oct 08, 2009 4.230 4.320 4.120 4.240 79,518 +0.05(+1.19%)
Oct 07, 2009 4.110 4.250 3.960 4.190 133,632 +0.05(+1.21%)
Oct 06, 2009 4.060 4.200 3.960 4.140 82,692 +0.13(+3.24%)
Oct 05, 2009 3.860 4.150 3.860 4.010 62,444 +0.16(+4.16%)
Oct 02, 2009 3.890 3.950 3.780 3.850 88,208 -0.08(-2.04%)
Oct 01, 2009 4.330 4.330 3.900 3.930 178,679 -0.42(-9.66%)
Sep 30, 2009 4.440 4.440 4.220 4.350 133,499 -0.11(-2.47%)
Sep 29, 2009 4.450 4.600 4.450 4.460 129,288 -0.01(-0.22%)
Sep 28, 2009 4.340 4.500 4.250 4.470 134,830 +0.16(+3.71%)
Sep 25, 2009 4.210 4.350 4.210 4.310 82,144 +0.10(+2.38%)
Sep 24, 2009 4.340 4.360 4.150 4.210 147,206 -0.09(-2.09%)
Sep 23, 2009 4.490 4.500 4.300 4.300 89,159 -0.19(-4.23%)
Sep 22, 2009 4.720 4.720 4.490 4.490 148,956 -0.17(-3.65%)
Sep 21, 2009 4.620 4.700 4.580 4.660 64,809 +0.00(+0.00%)
Sep 18, 2009 4.650 4.710 4.560 4.660 211,870 +0.03(+0.65%)
Sep 17, 2009 4.510 4.730 4.510 4.630 81,814 +0.12(+2.66%)
Sep 16, 2009 4.480 4.510 4.390 4.510 97,335 +0.03(+0.67%)
Sep 15, 2009 4.400 4.480 4.370 4.480 48,677 +0.06(+1.36%)
Sep 14, 2009 4.350 4.520 4.330 4.420 94,930 +0.02(+0.45%)
Sep 11, 2009 4.380 4.430 4.320 4.400 94,603 +0.00(+0.00%)
Sep 10, 2009 4.360 4.440 4.310 4.400 70,827 +0.02(+0.46%)
Sep 09, 2009 4.310 4.450 4.300 4.380 116,543 +0.05(+1.15%)
Sep 08, 2009 4.500 4.520 4.310 4.330 173,675 -0.14(-3.13%)
Sep 04, 2009 4.400 4.470 4.280 4.470 118,182 +0.06(+1.36%)
Sep 03, 2009 4.400 4.480 4.340 4.410 47,728 +0.02(+0.46%)
Sep 02, 2009 4.390 4.570 4.348 4.390 85,648 +0.00(+0.00%)
Sep 01, 2009 4.500 4.770 4.390 4.390 145,038 -0.16(-3.52%)
Aug 31, 2009 4.730 4.730 4.440 4.550 194,784 -0.25(-5.21%)
Aug 28, 2009 4.880 5.110 4.790 4.800 243,865 -0.21(-4.19%)
Aug 27, 2009 4.870 5.010 4.700 5.010 167,288 +0.12(+2.45%)
Aug 26, 2009 4.890 4.980 4.770 4.890 244,519 -0.02(-0.41%)
Aug 25, 2009 4.910 4.980 4.790 4.910 189,996 +0.01(+0.20%)
Aug 24, 2009 4.850 4.960 4.760 4.900 173,023 +0.05(+1.03%)
Aug 21, 2009 4.820 4.900 4.710 4.850 389,480 +0.10(+2.11%)
Aug 20, 2009 4.750 4.820 4.610 4.750 225,879 +0.00(+0.00%)
Aug 19, 2009 4.570 4.770 4.550 4.750 233,354 +0.09(+1.93%)
Aug 18, 2009 4.670 4.730 4.610 4.660 181,587 +0.00(+0.00%)
Aug 17, 2009 4.650 4.680 4.550 4.660 83,726 -0.10(-2.10%)
Aug 14, 2009 4.880 4.880 4.620 4.760 144,565 -0.14(-2.86%)
Aug 13, 2009 4.830 4.910 4.560 4.900 229,526 +0.09(+1.87%)
Aug 12, 2009 4.580 4.860 4.580 4.810 243,580 +0.22(+4.79%)
Aug 11, 2009 4.720 4.750 4.500 4.590 111,574 -0.16(-3.37%)
Aug 10, 2009 4.620 4.760 4.620 4.750 75,684 +0.08(+1.71%)
Aug 07, 2009 4.620 4.750 4.480 4.670 179,936 +0.15(+3.32%)
Aug 06, 2009 4.600 4.600 4.400 4.520 86,958 -0.04(-0.88%)
Aug 05, 2009 4.740 4.750 4.480 4.560 143,686 -0.19(-4.00%)
Aug 04, 2009 4.510 4.750 4.490 4.750 155,370 +0.19(+4.17%)
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.