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, 2009 4.080 4.100 3.900 4.080 172,338 -0.01(-0.24%)
Nov 27, 2009 4.020 4.110 4.000 4.090 100,815 -0.01(-0.24%)
Nov 25, 2009 4.050 4.120 3.890 4.100 101,502 +0.06(+1.49%)
Nov 24, 2009 3.870 4.060 3.810 4.040 70,236 +0.16(+4.12%)
Nov 23, 2009 3.980 4.130 3.840 3.880 68,975 -0.01(-0.26%)
Nov 20, 2009 3.760 3.940 3.760 3.890 84,658 +0.10(+2.64%)
Nov 19, 2009 4.020 4.020 3.770 3.790 155,518 -0.28(-6.88%)
Nov 18, 2009 4.290 4.340 3.970 4.070 68,865 -0.23(-5.35%)
Nov 17, 2009 4.070 4.300 3.980 4.300 63,302 +0.20(+4.88%)
Nov 16, 2009 3.890 4.140 3.890 4.100 116,648 +0.27(+7.05%)
Nov 13, 2009 3.780 3.950 3.730 3.830 87,044 +0.07(+1.86%)
Nov 12, 2009 3.930 4.010 3.750 3.760 89,726 -0.19(-4.81%)
Nov 11, 2009 3.990 4.030 3.880 3.950 76,306 +0.03(+0.77%)
Nov 10, 2009 4.030 4.090 3.860 3.920 49,016 -0.16(-3.92%)
Nov 09, 2009 4.130 4.140 4.000 4.080 121,242 -0.01(-0.24%)
Nov 06, 2009 3.970 4.090 3.960 4.090 92,901 +0.04(+0.99%)
Nov 05, 2009 3.920 4.060 3.900 4.050 125,067 +0.19(+4.92%)
Nov 04, 2009 4.090 4.100 3.830 3.860 162,155 -0.21(-5.16%)
Nov 03, 2009 3.920 4.080 3.920 4.070 89,027 +0.10(+2.52%)
Nov 02, 2009 3.970 4.030 3.900 3.970 145,584 +0.05(+1.28%)
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%)
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.