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, 2013 2.970 3.010 2.770 2.790 0 -0.17(-5.74%)
Oct 30, 2013 3.300 3.330 2.930 2.960 934,034 -0.31(-9.48%)
Oct 29, 2013 3.100 3.400 3.100 3.270 0 +0.12(+3.81%)
Oct 28, 2013 3.160 3.210 3.100 3.150 0 -0.02(-0.63%)
Oct 25, 2013 3.290 3.290 3.130 3.170 0 -0.10(-3.06%)
Oct 24, 2013 3.280 3.340 3.250 3.270 281,886 -0.02(-0.61%)
Oct 23, 2013 3.350 3.370 3.270 3.290 344,904 -0.08(-2.37%)
Oct 22, 2013 3.430 3.460 3.360 3.370 457,059 -0.06(-1.75%)
Oct 21, 2013 3.510 3.610 3.380 3.430 577,109 -0.15(-4.19%)
Oct 18, 2013 3.640 3.640 3.560 3.580 248,214 -0.02(-0.56%)
Oct 17, 2013 3.570 3.620 3.500 3.600 290,170 +0.03(+0.84%)
Oct 16, 2013 3.770 3.960 3.510 3.570 646,024 -0.33(-8.46%)
Oct 15, 2013 3.940 3.980 3.890 3.900 119,908 -0.06(-1.52%)
Oct 14, 2013 3.900 3.970 3.850 3.960 94,104 +0.03(+0.76%)
Oct 11, 2013 3.860 3.940 3.820 3.930 0 +0.07(+1.81%)
Oct 10, 2013 3.950 3.950 3.830 3.860 201,728 -0.04(-1.03%)
Oct 09, 2013 4.000 4.020 3.860 3.900 266,516 -0.06(-1.52%)
Oct 08, 2013 3.920 4.000 3.920 3.960 440,810 +0.06(+1.54%)
Oct 07, 2013 3.800 3.970 3.780 3.900 0 +0.05(+1.30%)
Oct 04, 2013 3.820 3.880 3.780 3.850 0 +0.04(+1.05%)
Oct 03, 2013 3.840 3.890 3.780 3.810 0 -0.03(-0.78%)
Oct 02, 2013 3.740 3.890 3.730 3.840 445,278 +0.09(+2.40%)
Oct 01, 2013 3.760 3.860 3.720 3.750 379,955 +0.13(+3.73%)
Sep 27, 2013 3.710 3.750 3.610 3.615 0 -0.12(-3.34%)
Sep 26, 2013 3.700 3.790 3.670 3.740 197,718 +0.05(+1.36%)
Sep 25, 2013 3.720 3.739 3.690 3.690 230,554 -0.02(-0.54%)
Sep 24, 2013 3.710 3.760 3.670 3.710 205,840 -0.01(-0.27%)
Sep 23, 2013 3.700 3.780 3.680 3.720 287,420 +0.02(+0.54%)
Sep 20, 2013 3.650 3.750 3.650 3.700 0 +0.05(+1.37%)
Sep 19, 2013 3.710 3.750 3.620 3.650 134,526 -0.05(-1.35%)
Sep 18, 2013 3.740 3.780 3.670 3.700 0 -0.05(-1.33%)
Sep 17, 2013 3.650 3.750 3.630 3.750 0 +0.10(+2.74%)
Sep 16, 2013 3.650 3.690 3.600 3.650 0 +0.07(+1.96%)
Sep 13, 2013 3.840 3.870 3.560 3.580 0 -0.24(-6.28%)
Sep 12, 2013 3.960 3.980 3.800 3.820 0 -0.11(-2.80%)
Sep 11, 2013 3.560 4.010 3.560 3.930 0 +0.42(+11.97%)
Sep 10, 2013 3.510 3.560 3.470 3.510 169,066 +0.00(+0.00%)
Sep 09, 2013 3.390 3.530 3.390 3.510 0 +0.12(+3.54%)
Sep 06, 2013 3.460 3.480 3.380 3.390 0 -0.07(-2.02%)
Sep 05, 2013 3.390 3.480 3.380 3.460 0 +0.06(+1.76%)
Sep 04, 2013 3.390 3.460 3.350 3.400 0 -0.01(-0.29%)
Sep 03, 2013 3.340 3.420 3.340 3.410 0 +0.08(+2.40%)
Aug 30, 2013 3.410 3.450 3.320 3.330 0 -0.09(-2.63%)
Aug 29, 2013 3.380 3.420 3.360 3.420 168,322 +0.02(+0.59%)
Aug 28, 2013 3.390 3.440 3.360 3.400 0 +0.00(+0.00%)
Aug 27, 2013 3.440 3.480 3.400 3.400 265,216 -0.06(-1.73%)
Aug 26, 2013 3.530 3.610 3.440 3.460 0 -0.07(-1.98%)
Aug 23, 2013 3.500 3.540 3.455 3.530 0 +0.03(+0.86%)
Aug 22, 2013 3.490 3.600 3.460 3.500 239,917 +0.03(+0.86%)
Aug 21, 2013 3.500 3.550 3.425 3.470 0 -0.05(-1.42%)
Aug 20, 2013 3.480 3.620 3.470 3.520 371,804 +0.05(+1.44%)
Aug 19, 2013 3.450 3.500 3.430 3.470 387,307 +0.02(+0.58%)
Aug 16, 2013 3.500 3.530 3.440 3.450 0 -0.07(-1.99%)
Aug 15, 2013 3.500 3.570 3.450 3.520 460,327 -0.01(-0.28%)
Aug 14, 2013 3.650 3.655 3.530 3.530 367,678 -0.12(-3.29%)
Aug 13, 2013 3.690 3.700 3.630 3.650 534,058 -0.03(-0.82%)
Aug 12, 2013 3.640 3.700 3.620 3.680 373,118 +0.03(+0.82%)
Aug 09, 2013 3.670 3.750 3.620 3.650 233,104 -0.08(-2.14%)
Aug 08, 2013 3.920 3.920 3.538 3.730 660,375 -0.13(-3.37%)
Aug 07, 2013 3.880 3.980 3.850 3.860 275,535 -0.18(-4.46%)
Aug 06, 2013 4.050 4.125 4.010 4.040 248,673 -0.08(-1.94%)
Aug 05, 2013 4.080 4.140 4.050 4.120 119,286 +0.02(+0.49%)
Aug 02, 2013 4.090 4.100 4.000 4.100 110,211 +0.03(+0.74%)
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.