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, 2011 2.670 2.690 2.630 2.690 112,640 +0.04(+1.51%)
Feb 25, 2011 2.620 2.700 2.600 2.650 328,293 +0.03(+1.15%)
Feb 24, 2011 2.610 2.720 2.610 2.620 156,012 +0.02(+0.77%)
Feb 23, 2011 2.580 2.670 2.580 2.600 106,116 +0.02(+0.78%)
Feb 22, 2011 2.670 2.700 2.550 2.580 187,237 -0.13(-4.80%)
Feb 18, 2011 2.730 2.740 2.670 2.710 253,359 +0.01(+0.37%)
Feb 17, 2011 2.640 2.720 2.570 2.700 194,119 +0.07(+2.66%)
Feb 16, 2011 2.560 2.640 2.520 2.630 207,912 +0.07(+2.73%)
Feb 15, 2011 2.550 2.610 2.540 2.560 194,047 +0.01(+0.39%)
Feb 14, 2011 2.600 2.640 2.540 2.550 176,110 -0.04(-1.54%)
Feb 11, 2011 2.540 2.640 2.500 2.590 1,246,436 +0.02(+0.78%)
Feb 10, 2011 2.580 2.605 2.500 2.570 144,476 -0.02(-0.77%)
Feb 09, 2011 2.630 2.630 2.520 2.590 107,639 -0.06(-2.26%)
Feb 08, 2011 2.630 2.670 2.590 2.650 150,041 +0.00(+0.00%)
Feb 07, 2011 2.620 2.680 2.600 2.650 99,125 +0.03(+1.15%)
Feb 04, 2011 2.610 2.750 2.600 2.620 317,067 +0.01(+0.38%)
Feb 03, 2011 2.520 2.702 2.520 2.610 313,512 -0.01(-0.38%)
Feb 02, 2011 2.690 2.730 2.600 2.620 129,179 -0.09(-3.32%)
Feb 01, 2011 2.690 2.760 2.660 2.710 432,092 +0.03(+1.12%)
Jan 31, 2011 2.600 2.780 2.520 2.680 519,973 +0.09(+3.47%)
Jan 28, 2011 2.690 2.700 2.550 2.590 274,440 -0.11(-4.07%)
Jan 27, 2011 2.730 2.740 2.680 2.700 103,101 -0.04(-1.46%)
Jan 26, 2011 2.830 2.840 2.710 2.740 534,016 -0.06(-2.14%)
Jan 25, 2011 2.640 2.810 2.600 2.800 331,949 +0.15(+5.86%)
Jan 24, 2011 2.460 2.670 2.460 2.645 277,389 +0.21(+8.40%)
Jan 21, 2011 2.460 2.530 2.400 2.440 251,129 -0.01(-0.41%)
Jan 20, 2011 2.450 2.540 2.400 2.450 183,524 +0.00(+0.00%)
Jan 19, 2011 2.670 2.690 2.450 2.450 172,806 -0.22(-8.24%)
Jan 18, 2011 2.730 2.800 2.650 2.670 180,026 -0.07(-2.55%)
Jan 14, 2011 2.790 2.840 2.720 2.740 140,318 -0.05(-1.79%)
Jan 13, 2011 2.800 2.890 2.790 2.790 82,903 -0.02(-0.71%)
Jan 12, 2011 2.870 2.870 2.800 2.810 82,501 -0.04(-1.40%)
Jan 11, 2011 2.760 2.890 2.740 2.850 189,223 +0.10(+3.64%)
Jan 10, 2011 2.700 2.800 2.700 2.750 97,696 +0.03(+1.10%)
Jan 07, 2011 2.730 2.730 2.600 2.720 84,103 +0.01(+0.37%)
Jan 06, 2011 2.760 2.839 2.680 2.710 144,214 -0.05(-1.81%)
Jan 05, 2011 2.760 2.810 2.740 2.760 112,528 +0.00(+0.00%)
Jan 04, 2011 2.820 2.840 2.760 2.760 157,294 -0.06(-2.13%)
Jan 03, 2011 2.710 2.840 2.701 2.820 190,642 +0.15(+5.62%)
Dec 31, 2010 2.710 2.720 2.650 2.670 137,949 -0.04(-1.48%)
Dec 30, 2010 2.700 2.770 2.650 2.710 109,753 +0.01(+0.37%)
Dec 29, 2010 2.580 2.740 2.580 2.700 137,421 +0.12(+4.65%)
Dec 28, 2010 2.590 2.630 2.530 2.580 245,924 -0.02(-0.77%)
Dec 27, 2010 2.590 2.660 2.580 2.600 111,821 +0.02(+0.58%)
Dec 23, 2010 2.650 2.703 2.550 2.585 114,302 -0.06(-2.45%)
Dec 22, 2010 2.650 2.700 2.580 2.650 151,520 +0.00(+0.00%)
Dec 21, 2010 2.700 2.720 2.630 2.650 205,978 -0.03(-1.12%)
Dec 20, 2010 2.710 2.750 2.680 2.680 193,374 -0.04(-1.47%)
Dec 17, 2010 2.720 2.740 2.700 2.720 384,850 +0.00(+0.00%)
Dec 16, 2010 2.700 2.820 2.680 2.720 205,419 +0.02(+0.74%)
Dec 15, 2010 2.720 2.755 2.670 2.700 168,306 -0.03(-1.10%)
Dec 14, 2010 2.700 2.750 2.650 2.730 257,882 +0.03(+1.11%)
Dec 13, 2010 2.700 2.750 2.680 2.700 229,548 +0.00(+0.00%)
Dec 10, 2010 2.700 2.730 2.650 2.700 190,201 +0.00(+0.00%)
Dec 09, 2010 2.730 2.730 2.670 2.700 430,421 +0.00(+0.00%)
Dec 08, 2010 2.720 2.730 2.640 2.700 224,069 +0.00(+0.00%)
Dec 07, 2010 2.640 2.720 2.530 2.700 109,374 +0.08(+3.05%)
Dec 06, 2010 2.620 2.670 2.590 2.620 93,604 -0.01(-0.38%)
Dec 03, 2010 2.700 2.730 2.580 2.630 117,581 -0.09(-3.31%)
Dec 02, 2010 2.740 2.750 2.640 2.720 89,353 -0.01(-0.37%)
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.