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, 2007 8.700 9.050 8.440 8.680 204,457 -0.11(-1.25%)
Dec 28, 2007 8.940 9.200 8.650 8.790 64,210 -0.02(-0.23%)
Dec 27, 2007 9.060 9.210 8.810 8.810 169,140 -0.25(-2.76%)
Dec 26, 2007 8.680 9.330 8.680 9.060 175,269 +0.30(+3.42%)
Dec 24, 2007 8.780 8.850 8.570 8.760 148,598 +0.01(+0.11%)
Dec 21, 2007 8.900 8.900 8.500 8.750 470,146 +0.04(+0.46%)
Dec 20, 2007 8.730 8.730 8.440 8.710 249,102 +0.11(+1.28%)
Dec 19, 2007 8.500 8.650 8.490 8.600 312,205 +0.05(+0.58%)
Dec 18, 2007 8.680 8.680 8.250 8.550 230,591 -0.01(-0.12%)
Dec 17, 2007 8.700 8.820 8.550 8.560 132,268 -0.21(-2.39%)
Dec 14, 2007 8.760 9.140 8.720 8.770 187,181 -0.23(-2.56%)
Dec 13, 2007 8.860 9.040 8.730 9.000 199,957 +0.03(+0.33%)
Dec 12, 2007 9.180 9.340 8.750 8.970 259,669 -0.03(-0.33%)
Dec 11, 2007 9.380 9.460 8.980 9.000 287,452 -0.31(-3.33%)
Dec 10, 2007 9.260 9.700 9.120 9.310 228,608 +0.10(+1.09%)
Dec 07, 2007 8.890 9.210 8.760 9.210 435,877 +0.36(+4.07%)
Dec 06, 2007 8.500 8.850 8.450 8.850 149,000 +0.34(+4.00%)
Dec 05, 2007 8.720 8.720 8.450 8.510 69,283 -0.04(-0.47%)
Dec 04, 2007 8.750 8.810 8.480 8.550 118,887 -0.27(-3.06%)
Dec 03, 2007 8.900 9.010 8.670 8.820 137,378 -0.06(-0.68%)
Nov 30, 2007 8.960 9.100 8.630 8.880 127,492 +0.09(+1.02%)
Nov 29, 2007 8.840 8.910 8.730 8.790 88,107 -0.05(-0.57%)
Nov 28, 2007 8.550 8.870 8.520 8.840 159,701 +0.40(+4.74%)
Nov 27, 2007 8.610 8.610 8.390 8.440 134,551 -0.16(-1.86%)
Nov 26, 2007 8.810 8.810 8.230 8.600 199,975 -0.22(-2.49%)
Nov 23, 2007 8.580 8.960 8.460 8.820 61,580 +0.30(+3.52%)
Nov 21, 2007 8.710 8.720 8.410 8.520 210,603 -0.19(-2.18%)
Nov 20, 2007 8.960 8.960 8.590 8.710 240,715 -0.23(-2.57%)
Nov 19, 2007 9.500 9.500 8.760 8.940 404,473 -0.64(-6.68%)
Nov 16, 2007 9.360 9.670 9.360 9.580 279,722 +0.18(+1.91%)
Nov 15, 2007 9.970 10.10 9.350 9.400 292,865 -0.60(-6.00%)
Nov 14, 2007 10.05 10.15 9.810 10.00 317,823 +0.00(+0.00%)
Nov 13, 2007 10.45 10.50 9.060 10.00 830,430 -0.54(-5.12%)
Nov 12, 2007 10.65 10.93 10.48 10.54 71,037 -0.15(-1.40%)
Nov 09, 2007 10.44 10.70 10.38 10.69 94,112 +0.13(+1.23%)
Nov 08, 2007 10.39 10.57 9.840 10.56 133,493 +0.26(+2.52%)
Nov 07, 2007 10.61 10.73 10.00 10.30 210,502 -0.42(-3.92%)
Nov 06, 2007 10.51 10.75 10.07 10.72 111,819 +0.21(+2.00%)
Nov 05, 2007 10.49 10.66 10.25 10.51 149,471 -0.09(-0.85%)
Nov 02, 2007 10.37 10.60 10.15 10.60 171,425 +0.40(+3.92%)
Nov 01, 2007 10.42 10.80 10.05 10.20 236,513 -0.41(-3.86%)
Oct 31, 2007 10.69 10.74 10.18 10.61 201,411 -0.05(-0.47%)
Oct 30, 2007 10.84 11.00 10.64 10.66 89,199 -0.25(-2.29%)
Oct 29, 2007 10.99 11.00 10.79 10.91 85,257 +0.01(+0.09%)
Oct 26, 2007 10.99 11.15 10.83 10.90 219,157 +0.00(+0.00%)
Oct 25, 2007 10.65 10.94 10.53 10.90 101,280 +0.28(+2.64%)
Oct 24, 2007 10.43 10.72 10.09 10.62 114,190 +0.09(+0.85%)
Oct 23, 2007 10.80 10.96 10.33 10.53 173,818 -0.10(-0.94%)
Oct 22, 2007 10.24 10.66 10.03 10.63 72,300 +0.32(+3.10%)
Oct 19, 2007 10.90 10.90 10.27 10.31 106,254 -0.59(-5.41%)
Oct 18, 2007 10.76 10.98 10.65 10.90 36,690 +0.12(+1.11%)
Oct 17, 2007 10.95 11.00 10.67 10.78 81,579 +0.00(+0.00%)
Oct 16, 2007 10.51 10.98 10.50 10.78 110,308 +0.27(+2.57%)
Oct 15, 2007 11.31 11.31 10.46 10.51 261,839 -0.84(-7.40%)
Oct 12, 2007 11.23 11.40 11.01 11.35 67,132 +0.11(+0.98%)
Oct 11, 2007 11.40 11.40 11.11 11.24 72,445 -0.16(-1.40%)
Oct 10, 2007 11.33 11.40 11.15 11.40 74,022 +0.10(+0.88%)
Oct 09, 2007 10.92 11.35 10.92 11.30 177,861 +0.30(+2.73%)
Oct 08, 2007 11.11 11.19 10.85 11.00 71,675 -0.11(-0.99%)
Oct 05, 2007 11.13 11.29 10.94 11.11 343,386 +0.13(+1.18%)
Oct 04, 2007 10.86 11.03 10.79 10.98 42,536 +0.14(+1.29%)
Oct 03, 2007 11.04 11.09 10.80 10.84 69,026 -0.31(-2.78%)
Oct 02, 2007 11.07 11.21 10.87 11.15 147,745 +0.12(+1.09%)
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.