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, 2017 4.500 4.600 4.400 4.500 266,360 +0.05(+1.12%)
Oct 30, 2017 4.550 4.625 4.400 4.450 223,747 -0.15(-3.26%)
Oct 27, 2017 4.600 4.610 4.500 4.600 176,606 +0.00(+0.00%)
Oct 26, 2017 4.600 4.600 4.455 4.600 128,609 +0.05(+1.10%)
Oct 25, 2017 4.550 4.600 4.455 4.550 84,223 +0.05(+1.11%)
Oct 24, 2017 4.550 4.550 4.500 119,321 -0.05(-1.10%)
Oct 23, 2017 4.700 4.750 4.550 4.550 82,559 -0.10(-2.15%)
Oct 20, 2017 4.800 4.900 4.550 4.650 235,605 -0.10(-2.11%)
Oct 19, 2017 4.800 4.800 4.700 4.750 30,951 -0.05(-1.04%)
Oct 18, 2017 4.750 4.800 4.650 4.800 114,653 +0.05(+1.05%)
Oct 17, 2017 4.800 4.850 4.650 4.750 131,482 -0.10(-2.06%)
Oct 16, 2017 4.650 4.850 4.550 4.850 99,964 +0.15(+3.19%)
Oct 13, 2017 4.850 4.850 4.700 4.700 83,967 -0.15(-3.09%)
Oct 12, 2017 4.700 4.850 4.675 4.850 102,909 +0.15(+3.19%)
Oct 11, 2017 4.700 4.775 4.600 4.700 102,650 -0.05(-1.05%)
Oct 10, 2017 4.700 4.800 4.625 4.750 97,052 +0.10(+2.15%)
Oct 09, 2017 4.750 4.750 4.600 4.650 78,132 -0.10(-2.11%)
Oct 06, 2017 4.700 4.850 4.650 4.750 118,267 +0.10(+2.15%)
Oct 05, 2017 4.750 4.750 4.555 4.650 189,477 -0.05(-1.06%)
Oct 04, 2017 4.700 4.850 4.650 4.700 228,250 +0.05(+1.08%)
Oct 03, 2017 4.700 4.750 4.614 4.650 293,958 +0.00(+0.00%)
Oct 02, 2017 4.600 4.750 4.550 4.650 150,455 +0.10(+2.20%)
Sep 29, 2017 4.600 4.700 4.550 4.550 151,680 -0.10(-2.15%)
Sep 28, 2017 4.650 4.700 4.600 4.650 149,550 +0.00(+0.00%)
Sep 27, 2017 4.800 4.860 4.600 4.650 203,326 -0.10(-2.11%)
Sep 26, 2017 4.650 4.750 4.590 4.750 122,270 +0.15(+3.26%)
Sep 25, 2017 4.550 4.725 4.450 4.600 267,448 +0.00(+0.00%)
Sep 22, 2017 4.600 4.650 4.550 4.600 80,872 -0.05(-1.08%)
Sep 21, 2017 4.550 4.650 4.525 4.650 77,677 +0.10(+2.20%)
Sep 20, 2017 4.500 4.650 4.500 4.550 200,091 +0.00(+0.00%)
Sep 19, 2017 4.500 4.600 4.475 4.550 93,484 +0.00(+0.00%)
Sep 18, 2017 4.500 4.550 4.450 4.550 139,440 +0.05(+1.11%)
Sep 15, 2017 4.550 4.550 4.400 4.500 428,064 -0.05(-1.10%)
Sep 14, 2017 4.500 4.550 4.400 4.550 182,288 +0.05(+1.11%)
Sep 13, 2017 4.500 4.550 4.500 4.500 77,975 +0.00(+0.00%)
Sep 12, 2017 4.550 4.575 4.450 4.500 81,997 +0.00(+0.00%)
Sep 11, 2017 4.550 4.569 4.325 4.500 120,036 +0.05(+1.12%)
Sep 08, 2017 4.450 4.575 4.400 4.450 68,550 +0.05(+1.14%)
Sep 07, 2017 4.600 4.650 4.250 4.400 162,912 -0.20(-4.35%)
Sep 06, 2017 4.600 4.650 4.550 4.600 76,729 +0.05(+1.10%)
Sep 05, 2017 4.500 4.600 4.500 4.550 77,774 +0.00(+0.00%)
Sep 01, 2017 4.550 4.600 4.500 4.550 79,624 +0.05(+1.11%)
Aug 31, 2017 4.450 4.550 4.400 4.500 125,602 +0.10(+2.27%)
Aug 30, 2017 4.450 4.525 4.400 4.400 98,529 -0.10(-2.22%)
Aug 29, 2017 4.500 4.550 4.450 4.500 63,608 +0.00(+0.00%)
Aug 28, 2017 4.550 4.625 4.450 4.500 196,663 -0.05(-1.10%)
Aug 25, 2017 4.600 4.650 4.400 4.550 226,673 +0.00(+0.00%)
Aug 24, 2017 4.700 4.700 4.500 4.550 151,320 -0.10(-2.15%)
Aug 23, 2017 4.700 4.900 4.600 4.650 141,726 -0.10(-2.11%)
Aug 22, 2017 4.700 4.800 4.700 4.750 72,767 +0.10(+2.15%)
Aug 21, 2017 4.700 4.725 4.625 4.650 66,092 +0.00(+0.00%)
Aug 18, 2017 4.600 4.800 4.500 4.650 134,285 -0.05(-1.06%)
Aug 17, 2017 4.850 4.950 4.700 4.700 105,303 -0.20(-4.08%)
Aug 16, 2017 4.950 5.000 4.900 4.900 110,719 -0.10(-2.00%)
Aug 15, 2017 5.000 5.050 4.900 5.000 217,206 +0.05(+1.01%)
Aug 14, 2017 4.750 5.060 4.750 4.950 353,722 +0.15(+3.13%)
Aug 11, 2017 4.700 4.900 4.700 4.800 288,735 +0.05(+1.05%)
Aug 10, 2017 4.750 4.850 4.700 4.750 254,540 -0.05(-1.04%)
Aug 09, 2017 4.950 4.950 4.650 4.800 334,574 -0.10(-2.04%)
Aug 08, 2017 5.350 5.450 4.250 4.900 359,104 -0.60(-10.91%)
Aug 07, 2017 5.600 5.750 5.500 5.500 213,544 -0.10(-1.79%)
Aug 04, 2017 5.750 5.750 5.600 5.600 150,762 +0.00(+0.00%)
Aug 03, 2017 5.750 5.750 5.550 5.600 201,118 -0.20(-3.45%)
Aug 02, 2017 5.650 5.800 5.550 5.800 311,422 +0.15(+2.65%)
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.