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 30, 2005 7.300 7.350 7.120 7.150 95,636 -0.25(-3.38%)
Dec 29, 2005 7.650 7.666 7.400 7.400 80,383 -0.19(-2.50%)
Dec 28, 2005 7.120 7.640 7.050 7.590 118,100 +0.46(+6.45%)
Dec 27, 2005 7.000 7.190 6.980 7.130 60,200 +0.12(+1.71%)
Dec 23, 2005 6.950 7.050 6.900 7.010 140,171 +0.06(+0.86%)
Dec 22, 2005 7.130 7.230 6.920 6.950 189,549 -0.20(-2.80%)
Dec 21, 2005 7.650 7.650 7.130 7.150 162,443 -0.46(-6.04%)
Dec 20, 2005 7.710 7.880 7.510 7.610 72,726 -0.03(-0.39%)
Dec 19, 2005 7.500 7.810 7.390 7.640 87,520 +0.10(+1.33%)
Dec 16, 2005 7.600 7.740 7.510 7.540 32,226 -0.10(-1.31%)
Dec 15, 2005 7.740 7.870 7.600 7.640 47,520 -0.12(-1.48%)
Dec 14, 2005 7.900 7.900 7.650 7.755 43,853 -0.12(-1.59%)
Dec 13, 2005 7.870 7.990 7.830 7.880 20,720 -0.02(-0.25%)
Dec 12, 2005 7.750 7.950 7.750 7.900 64,889 +0.09(+1.15%)
Dec 09, 2005 7.660 7.880 7.530 7.810 83,170 +0.18(+2.36%)
Dec 08, 2005 7.650 7.870 7.550 7.630 142,973 -0.09(-1.17%)
Dec 07, 2005 7.870 7.870 7.680 7.720 128,444 -0.22(-2.77%)
Dec 06, 2005 8.070 8.070 7.890 7.940 147,749 -0.09(-1.12%)
Dec 05, 2005 8.110 8.110 7.920 8.030 90,530 -0.18(-2.19%)
Dec 02, 2005 8.190 8.220 8.170 8.210 17,504 +0.01(+0.12%)
Dec 01, 2005 8.230 8.290 8.190 8.200 47,483 -0.01(-0.12%)
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%)
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.