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, 2012 4.170 4.170 3.975 4.060 337,850 -0.09(-2.17%)
Oct 26, 2012 4.230 4.150 4.150 4.150 109,300 -0.08(-1.89%)
Oct 25, 2012 4.320 4.390 4.220 4.230 86,713 -0.04(-0.94%)
Oct 24, 2012 4.310 4.355 4.190 4.270 164,930 +0.13(+3.14%)
Oct 23, 2012 4.050 4.200 4.050 4.140 154,036 +0.04(+0.98%)
Oct 19, 2012 4.250 4.250 4.100 4.100 233,874 -0.12(-2.84%)
Oct 18, 2012 4.340 4.340 4.200 4.220 171,479 -0.12(-2.76%)
Oct 17, 2012 4.470 4.470 4.290 4.340 94,578 -0.11(-2.47%)
Oct 16, 2012 4.440 4.450 4.370 4.450 108,429 +0.03(+0.68%)
Oct 15, 2012 4.600 4.600 4.340 4.420 126,511 -0.14(-3.07%)
Oct 12, 2012 4.500 4.600 4.450 4.560 218,437 +0.11(+2.47%)
Oct 11, 2012 4.330 4.470 4.260 4.450 139,030 +0.16(+3.73%)
Oct 10, 2012 4.250 4.300 4.210 4.290 85,745 +0.04(+0.94%)
Oct 09, 2012 4.440 4.460 4.220 4.250 150,308 -0.17(-3.85%)
Oct 08, 2012 4.530 4.540 4.390 4.420 49,835 -0.12(-2.64%)
Oct 05, 2012 4.460 4.589 4.460 4.540 369,530 +0.09(+2.02%)
Oct 04, 2012 4.640 4.640 4.360 4.450 180,706 -0.16(-3.47%)
Oct 03, 2012 4.320 4.660 4.320 4.610 155,918 +0.28(+6.47%)
Oct 02, 2012 4.370 4.380 4.290 4.330 99,841 -0.03(-0.69%)
Oct 01, 2012 4.200 4.380 4.160 4.360 177,416 +0.18(+4.31%)
Sep 28, 2012 4.200 4.230 4.130 4.180 100,854 -0.05(-1.18%)
Sep 27, 2012 4.160 4.240 4.100 4.230 64,261 +0.06(+1.44%)
Sep 26, 2012 4.120 4.180 4.120 4.170 88,263 +0.06(+1.46%)
Sep 25, 2012 4.210 4.300 4.110 4.110 149,862 -0.08(-1.91%)
Sep 24, 2012 4.200 4.320 4.140 4.190 131,674 -0.04(-0.95%)
Sep 21, 2012 4.290 4.360 4.190 4.230 270,734 +0.02(+0.48%)
Sep 20, 2012 4.070 4.250 4.000 4.210 173,906 +0.11(+2.68%)
Sep 19, 2012 4.100 4.130 4.050 4.100 131,202 +0.00(+0.00%)
Sep 18, 2012 4.020 4.110 3.980 4.100 110,219 +0.07(+1.74%)
Sep 17, 2012 3.970 4.040 3.950 4.030 96,269 +0.03(+0.75%)
Sep 14, 2012 4.050 4.110 3.980 4.000 242,280 -0.01(-0.29%)
Sep 13, 2012 4.030 4.140 3.980 4.012 373,414 +0.00(+0.04%)
Sep 12, 2012 4.020 4.030 3.940 4.010 273,937 +0.01(+0.25%)
Sep 11, 2012 4.070 4.090 3.980 4.000 143,446 -0.08(-1.96%)
Sep 10, 2012 4.130 4.140 4.060 4.080 113,868 -0.06(-1.45%)
Sep 07, 2012 4.150 4.200 4.120 4.140 137,481 +0.01(+0.24%)
Sep 06, 2012 4.010 4.130 3.920 4.130 217,028 +0.14(+3.51%)
Sep 05, 2012 3.930 4.030 3.830 3.990 243,792 +0.09(+2.31%)
Sep 04, 2012 3.830 3.930 3.690 3.900 165,338 +0.08(+2.09%)
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%)
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.