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 (%)
Dec 31, 2002 9.800 10.14 9.500 10.12 219,300 +0.40(+4.10%)
Dec 30, 2002 9.200 9.780 9.010 9.720 81,600 +0.53(+5.77%)
Dec 27, 2002 9.200 9.400 9.050 9.190 78,300 -0.01(-0.11%)
Dec 26, 2002 9.070 9.380 9.070 9.200 48,800 +0.16(+1.78%)
Dec 24, 2002 9.000 9.200 8.960 9.039 80,600 -0.06(-0.67%)
Dec 23, 2002 9.170 9.100 8.840 9.100 83,300 +0.06(+0.66%)
Dec 20, 2002 9.170 9.170 8.920 9.040 70,800 +0.04(+0.44%)
Dec 19, 2002 9.300 9.300 9.000 9.000 34,200 -0.27(-2.91%)
Dec 18, 2002 9.250 9.300 9.000 9.270 105,500 -0.05(-0.54%)
Dec 17, 2002 9.250 9.480 9.150 9.320 28,400 -0.03(-0.32%)
Dec 16, 2002 9.300 9.400 9.250 9.350 75,400 -0.01(-0.11%)
Dec 13, 2002 9.250 9.640 9.250 9.360 16,100 -0.14(-1.47%)
Dec 12, 2002 9.350 9.500 9.150 9.500 47,400 +0.06(+0.64%)
Dec 11, 2002 9.940 9.940 9.370 9.440 22,100 -0.25(-2.58%)
Dec 10, 2002 9.890 9.890 9.600 9.690 36,200 -0.18(-1.82%)
Dec 09, 2002 9.450 9.980 9.360 9.870 176,900 +0.50(+5.34%)
Dec 06, 2002 9.160 9.440 9.160 9.370 31,700 +0.02(+0.22%)
Dec 05, 2002 9.280 9.500 9.060 9.349 45,800 +0.20(+2.17%)
Dec 04, 2002 9.230 9.300 9.070 9.150 26,600 -0.09(-0.97%)
Dec 03, 2002 9.000 9.240 9.000 9.240 151,400 +0.01(+0.11%)
Dec 02, 2002 9.600 9.600 8.810 9.230 147,000 -0.32(-3.35%)
Nov 29, 2002 8.750 9.550 8.290 9.550 110,700 +0.90(+10.40%)
Nov 27, 2002 7.990 8.650 7.900 8.650 165,600 +0.64(+7.99%)
Nov 26, 2002 8.050 8.140 7.760 8.010 52,800 +0.31(+4.03%)
Nov 25, 2002 7.550 8.140 7.550 7.700 94,500 +0.10(+1.32%)
Nov 22, 2002 7.540 8.000 7.510 7.600 85,800 +0.09(+1.20%)
Nov 21, 2002 7.590 7.590 7.400 7.510 35,200 +0.08(+1.08%)
Nov 20, 2002 7.310 7.700 7.070 7.430 77,400 +0.10(+1.36%)
Nov 19, 2002 7.970 7.970 7.300 7.330 50,300 -0.32(-4.18%)
Nov 18, 2002 7.960 8.300 7.650 7.650 61,500 -0.21(-2.67%)
Nov 15, 2002 7.890 8.050 7.750 7.860 263,000 +0.05(+0.64%)
Nov 14, 2002 7.890 8.050 7.580 7.810 23,000 -0.08(-1.01%)
Nov 13, 2002 8.290 8.290 7.610 7.890 72,200 -0.49(-5.85%)
Nov 12, 2002 8.710 8.830 8.200 8.380 70,400 -0.41(-4.66%)
Nov 11, 2002 9.080 9.080 8.500 8.790 112,400 -0.30(-3.30%)
Nov 08, 2002 9.000 9.090 8.800 9.090 19,300 +0.15(+1.69%)
Nov 07, 2002 9.150 9.150 8.800 8.939 20,800 -0.21(-2.31%)
Nov 06, 2002 9.300 9.300 9.050 9.150 36,700 -0.02(-0.22%)
Nov 05, 2002 9.010 9.200 9.010 9.170 21,800 +0.11(+1.21%)
Nov 04, 2002 9.240 9.250 8.770 9.060 96,100 -0.19(-2.04%)
Nov 01, 2002 9.040 9.250 8.850 9.249 200,900 +0.14(+1.53%)
Oct 31, 2002 8.950 9.360 8.790 9.110 5,170,000 +0.31(+3.52%)
Oct 30, 2002 9.000 9.050 8.750 8.800 97,900 -0.05(-0.56%)
Oct 29, 2002 9.050 9.050 8.750 8.850 207,700 -0.13(-1.45%)
Oct 28, 2002 8.590 9.050 8.300 8.980 217,050 +0.43(+5.03%)
Oct 25, 2002 8.750 8.850 8.410 8.550 111,500 -0.23(-2.62%)
Oct 24, 2002 8.750 8.850 8.050 8.780 179,100 +0.03(+0.34%)
Oct 23, 2002 8.870 8.880 8.700 8.750 43,410 -0.05(-0.57%)
Oct 22, 2002 8.550 8.950 8.550 8.800 64,200 +0.10(+1.15%)
Oct 21, 2002 8.500 8.731 8.350 8.700 176,000 +0.16(+1.87%)
Oct 18, 2002 8.250 8.670 8.150 8.540 67,350 +0.35(+4.27%)
Oct 17, 2002 8.190 8.340 8.100 8.190 36,700 +0.07(+0.86%)
Oct 16, 2002 8.060 8.200 8.000 8.120 45,290 -0.03(-0.37%)
Oct 15, 2002 8.700 8.700 8.140 8.150 48,500 -0.39(-4.57%)
Oct 14, 2002 8.360 8.700 8.350 8.540 238,550 +0.24(+2.89%)
Oct 11, 2002 8.020 8.550 8.020 8.300 105,200 +0.30(+3.75%)
Oct 10, 2002 8.050 8.150 8.000 8.000 81,400 -0.02(-0.25%)
Oct 09, 2002 7.710 8.190 7.700 8.020 155,246 +0.16(+2.04%)
Oct 08, 2002 7.910 8.000 7.750 7.860 48,200 +0.10(+1.29%)
Oct 07, 2002 8.010 8.190 7.750 7.760 13,500 -0.14(-1.77%)
Oct 04, 2002 7.730 8.300 7.730 7.900 175,200 +0.15(+1.94%)
Oct 03, 2002 8.050 8.050 7.510 7.750 47,500 -0.28(-3.49%)
Oct 02, 2002 8.100 8.150 7.980 8.030 218,800 +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.