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 (%)
Nov 30, 2005 8.030 8.260 7.920 8.210 37,976 +0.25(+3.14%)
Nov 29, 2005 8.020 8.040 7.910 7.960 27,292 -0.04(-0.50%)
Nov 28, 2005 8.480 8.480 7.930 8.000 94,393 -0.40(-4.76%)
Nov 25, 2005 8.190 8.480 8.190 8.400 41,930 +0.11(+1.33%)
Nov 23, 2005 8.230 8.380 8.230 8.290 90,258 +0.04(+0.48%)
Nov 22, 2005 8.250 8.300 8.120 8.250 85,355 +0.00(+0.00%)
Nov 21, 2005 8.210 8.250 8.060 8.250 121,339 +0.08(+0.98%)
Nov 18, 2005 7.950 8.170 7.910 8.170 55,239 +0.23(+2.90%)
Nov 17, 2005 7.900 7.940 7.810 7.940 77,021 +0.08(+1.02%)
Nov 16, 2005 7.850 7.940 7.350 7.860 333,316 +0.12(+1.55%)
Nov 15, 2005 7.540 7.840 7.500 7.740 326,699 +0.20(+2.65%)
Nov 14, 2005 7.540 7.610 7.500 7.540 45,859 -0.11(-1.44%)
Nov 11, 2005 7.500 7.670 7.490 7.650 182,700 +0.18(+2.41%)
Nov 10, 2005 7.210 7.710 7.160 7.470 495,630 +0.22(+3.03%)
Nov 09, 2005 7.000 7.270 7.000 7.250 103,325 +0.15(+2.11%)
Nov 08, 2005 6.960 7.140 6.910 7.100 65,341 +0.22(+3.20%)
Nov 07, 2005 6.620 6.960 6.600 6.880 60,429 +0.27(+4.16%)
Nov 04, 2005 6.980 7.020 6.500 6.605 164,631 -0.39(-5.64%)
Nov 03, 2005 7.100 7.151 6.970 7.000 103,746 +0.00(+0.00%)
Nov 02, 2005 7.230 7.300 6.960 7.000 92,599 -0.27(-3.71%)
Nov 01, 2005 7.200 7.390 7.200 7.270 141,916 +0.04(+0.55%)
Oct 31, 2005 7.360 7.400 7.200 7.230 94,449 -0.12(-1.63%)
Oct 28, 2005 7.280 7.380 7.280 7.350 40,613 +0.10(+1.38%)
Oct 27, 2005 7.330 7.440 7.250 7.250 49,788 -0.12(-1.63%)
Oct 26, 2005 7.340 7.500 7.300 7.370 137,526 +0.05(+0.68%)
Oct 25, 2005 7.550 7.620 7.250 7.320 88,340 -0.20(-2.66%)
Oct 24, 2005 7.120 7.610 7.090 7.520 74,524 +0.43(+6.06%)
Oct 21, 2005 7.290 7.290 6.820 7.090 115,436 -0.17(-2.34%)
Oct 20, 2005 7.260 7.400 7.230 7.260 110,469 -0.04(-0.55%)
Oct 19, 2005 7.390 7.390 7.220 7.300 55,324 -0.13(-1.75%)
Oct 18, 2005 7.160 7.450 7.160 7.430 58,081 +0.28(+3.92%)
Oct 17, 2005 7.230 7.330 7.150 7.150 55,055 -0.18(-2.46%)
Oct 14, 2005 6.900 7.380 6.750 7.330 126,662 +0.11(+1.52%)
Oct 13, 2005 7.080 7.260 6.970 7.220 22,064 +0.16(+2.27%)
Oct 12, 2005 7.250 7.250 6.990 7.060 82,793 -0.14(-1.94%)
Oct 11, 2005 7.620 7.650 7.190 7.200 130,988 -0.41(-5.39%)
Oct 10, 2005 7.480 7.630 7.360 7.610 171,393 +0.25(+3.40%)
Oct 07, 2005 7.900 7.940 7.250 7.360 528,080 -0.58(-7.30%)
Oct 06, 2005 8.060 8.060 7.910 7.940 108,222 -0.16(-1.98%)
Oct 05, 2005 8.000 8.110 7.990 8.100 112,596 +0.10(+1.25%)
Oct 04, 2005 8.120 8.170 7.980 8.000 69,293 -0.12(-1.48%)
Oct 03, 2005 8.110 8.240 8.080 8.120 72,221 -0.05(-0.61%)
Sep 30, 2005 8.160 8.290 8.010 8.170 126,562 -0.03(-0.37%)
Sep 29, 2005 8.260 8.430 8.150 8.200 139,665 -0.10(-1.20%)
Sep 28, 2005 8.400 8.560 7.970 8.300 129,465 +0.00(+0.00%)
Sep 27, 2005 8.640 8.640 8.280 8.300 88,136 -0.41(-4.71%)
Sep 26, 2005 8.530 8.730 8.530 8.710 72,843 +0.21(+2.47%)
Sep 23, 2005 8.500 8.570 8.290 8.500 41,570 +0.00(+0.00%)
Sep 22, 2005 8.500 8.520 8.250 8.500 50,450 +0.25(+3.03%)
Sep 21, 2005 8.330 8.370 8.180 8.250 70,385 -0.21(-2.48%)
Sep 20, 2005 8.770 8.830 8.310 8.460 79,657 -0.29(-3.31%)
Sep 19, 2005 8.680 8.900 8.650 8.750 65,325 +0.05(+0.57%)
Sep 16, 2005 8.790 8.930 8.560 8.700 27,319 -0.12(-1.36%)
Sep 15, 2005 8.920 8.940 8.780 8.820 33,132 -0.11(-1.23%)
Sep 14, 2005 9.080 9.190 8.870 8.930 49,200 -0.14(-1.54%)
Sep 13, 2005 9.220 9.260 8.990 9.070 80,330 -0.15(-1.63%)
Sep 12, 2005 9.380 9.500 9.210 9.220 156,860 -0.20(-2.12%)
Sep 09, 2005 9.350 9.500 9.250 9.420 94,651 +0.14(+1.51%)
Sep 08, 2005 9.300 9.420 9.200 9.280 87,342 -0.13(-1.38%)
Sep 07, 2005 9.150 9.480 9.150 9.410 167,303 +0.24(+2.62%)
Sep 06, 2005 9.300 9.310 9.160 9.170 63,558 -0.11(-1.19%)
Sep 02, 2005 9.450 9.450 9.200 9.280 54,127 -0.16(-1.69%)
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.