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 (%)
Feb 28, 2006 7.490 7.470 7.340 7.350 41,229 -0.14(-1.87%)
Feb 27, 2006 7.440 7.570 7.420 7.490 21,893 +0.02(+0.27%)
Feb 24, 2006 7.360 7.470 7.270 7.470 25,807 +0.07(+0.95%)
Feb 23, 2006 7.750 7.750 7.300 7.400 57,253 -0.32(-4.15%)
Feb 22, 2006 7.750 7.760 7.630 7.720 34,118 -0.04(-0.52%)
Feb 21, 2006 8.050 8.050 7.760 7.760 38,446 -0.24(-3.00%)
Feb 17, 2006 7.940 8.220 7.840 8.000 143,449 +0.06(+0.76%)
Feb 16, 2006 7.670 8.010 7.600 7.940 361,400 +0.25(+3.25%)
Feb 15, 2006 7.610 7.700 7.550 7.690 22,275 +0.01(+0.13%)
Feb 14, 2006 7.750 7.760 7.350 7.680 91,272 -0.13(-1.66%)
Feb 13, 2006 7.720 7.950 7.720 7.810 122,860 +0.04(+0.51%)
Feb 10, 2006 7.550 7.900 7.550 7.770 173,336 +0.26(+3.46%)
Feb 09, 2006 7.480 7.720 7.260 7.510 595,463 -0.24(-3.10%)
Feb 08, 2006 7.620 7.830 7.570 7.750 63,134 +0.10(+1.31%)
Feb 07, 2006 7.790 7.800 7.590 7.650 67,976 -0.13(-1.67%)
Feb 06, 2006 7.870 7.940 7.760 7.780 43,712 -0.04(-0.51%)
Feb 03, 2006 7.810 7.990 7.800 7.820 211,659 +0.00(+0.00%)
Feb 02, 2006 7.900 8.090 7.800 7.820 31,161 -0.01(-0.13%)
Feb 01, 2006 7.950 7.950 7.800 7.830 54,791 -0.07(-0.89%)
Jan 31, 2006 7.820 8.090 7.820 7.900 97,151 +0.04(+0.51%)
Jan 30, 2006 7.900 7.950 7.578 7.860 103,702 -0.07(-0.88%)
Jan 27, 2006 7.910 8.000 7.900 7.930 31,767 +0.03(+0.38%)
Jan 26, 2006 7.850 7.971 7.820 7.900 70,729 +0.05(+0.64%)
Jan 25, 2006 8.060 8.130 7.750 7.850 77,748 -0.25(-3.09%)
Jan 24, 2006 8.100 8.130 8.060 8.100 34,579 -0.03(-0.37%)
Jan 23, 2006 7.990 8.250 7.980 8.130 216,917 +0.15(+1.88%)
Jan 20, 2006 7.540 8.000 7.540 7.980 301,408 +0.48(+6.40%)
Jan 19, 2006 7.660 7.660 7.480 7.500 31,486 -0.11(-1.45%)
Jan 18, 2006 7.590 7.690 7.490 7.610 38,277 -0.05(-0.65%)
Jan 17, 2006 7.520 7.690 7.430 7.660 60,099 -0.01(-0.13%)
Jan 13, 2006 7.690 7.690 7.560 7.670 26,866 -0.03(-0.39%)
Jan 12, 2006 7.490 7.810 7.400 7.700 66,300 +0.10(+1.32%)
Jan 11, 2006 7.510 7.620 7.370 7.600 81,681 +0.14(+1.88%)
Jan 10, 2006 7.330 7.490 7.260 7.460 105,236 +0.15(+2.05%)
Jan 09, 2006 7.300 7.350 7.260 7.310 110,007 +0.00(+0.00%)
Jan 06, 2006 7.150 7.420 7.150 7.310 150,734 +0.16(+2.24%)
Jan 05, 2006 7.120 7.180 7.070 7.150 27,153 -0.04(-0.56%)
Jan 04, 2006 7.200 7.280 7.120 7.190 101,975 -0.06(-0.83%)
Jan 03, 2006 7.150 7.310 7.150 7.250 43,925 +0.10(+1.40%)
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%)
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.