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, 2015 3.960 3.970 3.970 3.970 139,900 -0.03(-0.75%)
Dec 30, 2015 4.110 4.141 3.960 4.000 130,591 -0.10(-2.44%)
Dec 29, 2015 4.080 4.190 3.985 4.100 110,941 +0.07(+1.74%)
Dec 28, 2015 4.130 4.130 3.855 4.030 136,016 -0.13(-3.12%)
Dec 24, 2015 3.860 4.160 4.160 4.160 326,600 +0.35(+9.19%)
Dec 23, 2015 3.830 3.855 3.750 3.810 128,359 +0.03(+0.79%)
Dec 22, 2015 3.630 3.810 3.610 3.780 288,282 +0.15(+4.13%)
Dec 21, 2015 3.790 3.790 3.560 3.630 256,474 -0.16(-4.22%)
Dec 18, 2015 3.700 3.890 3.700 3.790 365,831 +0.10(+2.71%)
Dec 17, 2015 3.740 3.810 3.680 3.690 219,951 -0.01(-0.27%)
Dec 16, 2015 3.710 3.750 3.670 3.700 314,178 +0.02(+0.54%)
Dec 15, 2015 3.700 3.850 3.660 3.680 315,618 -0.01(-0.27%)
Dec 14, 2015 3.790 3.860 3.680 3.690 159,748 -0.11(-2.89%)
Dec 11, 2015 3.870 3.930 3.730 3.800 196,606 -0.15(-3.80%)
Dec 10, 2015 3.840 3.970 3.770 3.950 205,424 +0.11(+2.86%)
Dec 09, 2015 3.940 4.020 3.820 3.840 179,137 -0.10(-2.54%)
Dec 08, 2015 3.930 3.980 3.800 3.940 187,590 +0.00(+0.00%)
Dec 07, 2015 4.110 4.110 3.890 3.940 249,627 -0.15(-3.67%)
Dec 04, 2015 4.090 4.200 4.010 4.090 159,006 +0.04(+0.86%)
Dec 03, 2015 4.270 4.350 4.000 4.055 316,506 -0.20(-4.59%)
Dec 02, 2015 3.870 4.300 3.860 4.250 799,844 +0.38(+9.82%)
Dec 01, 2015 3.910 3.960 3.800 3.870 128,732 -0.05(-1.28%)
Nov 30, 2015 4.000 4.030 3.864 3.920 232,193 -0.05(-1.26%)
Nov 27, 2015 3.710 3.980 3.710 3.970 124,823 +0.26(+7.01%)
Nov 25, 2015 3.700 3.710 3.710 3.710 135,400 -0.02(-0.54%)
Nov 24, 2015 3.700 3.800 3.650 3.730 161,979 +0.03(+0.81%)
Nov 23, 2015 3.700 3.795 3.650 3.700 140,392 -0.03(-0.80%)
Nov 20, 2015 3.700 3.800 3.680 3.730 140,215 +0.06(+1.63%)
Nov 19, 2015 3.780 3.780 3.650 3.670 188,107 -0.11(-2.91%)
Nov 18, 2015 3.680 3.800 3.660 3.780 285,032 +0.08(+2.16%)
Nov 17, 2015 3.730 3.760 3.650 3.700 295,825 -0.05(-1.33%)
Nov 16, 2015 3.770 3.830 3.680 3.750 173,293 -0.02(-0.53%)
Nov 13, 2015 3.770 3.870 3.751 3.770 270,270 -0.04(-1.05%)
Nov 12, 2015 3.820 3.940 3.790 3.810 286,874 -0.07(-1.80%)
Nov 11, 2015 3.940 3.980 3.870 3.880 218,623 -0.08(-2.02%)
Nov 10, 2015 4.010 4.015 3.920 3.960 250,884 -0.03(-0.75%)
Nov 09, 2015 4.050 4.070 3.950 3.990 258,732 -0.04(-0.99%)
Nov 06, 2015 3.970 4.030 3.920 4.030 279,764 +0.08(+2.03%)
Nov 05, 2015 3.920 3.995 3.870 3.950 275,930 +0.02(+0.51%)
Nov 04, 2015 3.800 3.940 3.780 3.930 499,543 +0.05(+1.29%)
Nov 03, 2015 4.020 4.150 3.850 3.880 788,635 -0.19(-4.67%)
Nov 02, 2015 4.180 4.180 3.830 4.070 1,007,421 -0.13(-3.21%)
Oct 30, 2015 4.020 4.240 3.860 4.205 854,420 -0.20(-4.43%)
Oct 29, 2015 4.610 4.990 4.350 4.400 1,963,724 -0.67(-13.21%)
Oct 28, 2015 4.710 5.070 4.700 5.070 462,504 +0.35(+7.42%)
Oct 27, 2015 4.780 4.850 4.700 4.720 340,569 -0.02(-0.42%)
Oct 26, 2015 4.760 4.850 4.700 4.740 699,180 -0.02(-0.42%)
Oct 23, 2015 4.750 4.893 4.710 4.760 436,856 +0.03(+0.63%)
Oct 22, 2015 4.900 4.940 4.670 4.730 321,101 -0.18(-3.67%)
Oct 21, 2015 5.110 5.120 4.850 4.910 273,568 -0.16(-3.16%)
Oct 20, 2015 5.090 5.180 5.020 5.070 177,002 +0.00(+0.00%)
Oct 19, 2015 5.070 5.240 5.000 5.070 397,511 -0.01(-0.20%)
Oct 16, 2015 5.320 5.361 5.040 5.080 535,291 -0.21(-3.97%)
Oct 15, 2015 5.060 5.320 5.060 5.290 178,695 +0.22(+4.34%)
Oct 14, 2015 5.330 5.440 5.070 5.070 253,526 -0.25(-4.70%)
Oct 13, 2015 5.430 5.560 5.310 5.320 123,659 -0.12(-2.21%)
Oct 12, 2015 5.360 5.540 5.320 5.440 276,870 +0.11(+2.06%)
Oct 09, 2015 5.520 5.550 5.310 5.330 212,589 -0.15(-2.74%)
Oct 08, 2015 5.560 5.560 5.310 5.480 181,624 -0.06(-1.08%)
Oct 07, 2015 5.450 5.580 5.360 5.540 172,327 +0.10(+1.84%)
Oct 06, 2015 5.710 5.720 5.395 5.440 189,325 -0.29(-5.06%)
Oct 05, 2015 5.660 5.740 5.445 5.730 249,530 +0.12(+2.14%)
Oct 02, 2015 5.460 5.630 5.320 5.610 146,573 +0.11(+2.00%)
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.