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, 2007 7.220 7.250 7.000 7.070 49,005 -0.12(-1.67%)
Feb 27, 2007 7.160 7.420 7.010 7.190 71,152 +0.02(+0.28%)
Feb 26, 2007 7.310 7.310 7.080 7.170 57,067 -0.14(-1.90%)
Feb 23, 2007 7.410 7.410 7.160 7.309 23,233 -0.03(-0.42%)
Feb 22, 2007 7.360 7.400 7.280 7.340 25,574 +0.02(+0.27%)
Feb 21, 2007 7.170 7.380 7.170 7.320 71,097 +0.17(+2.38%)
Feb 20, 2007 7.450 7.450 7.150 7.150 70,147 -0.26(-3.51%)
Feb 16, 2007 7.240 7.440 7.240 7.410 24,409 +0.17(+2.35%)
Feb 15, 2007 7.480 7.480 7.240 7.240 99,104 -0.18(-2.43%)
Feb 14, 2007 7.250 7.510 7.190 7.420 137,898 +0.14(+1.92%)
Feb 13, 2007 7.480 7.480 7.230 7.280 118,759 -0.18(-2.41%)
Feb 12, 2007 6.950 7.710 6.940 7.460 264,598 +0.42(+5.97%)
Feb 09, 2007 6.850 7.100 6.720 7.040 205,254 +0.09(+1.29%)
Feb 08, 2007 6.500 7.000 6.370 6.950 266,302 +0.36(+5.46%)
Feb 07, 2007 6.080 6.820 5.800 6.590 297,414 +0.63(+10.57%)
Feb 06, 2007 6.240 6.450 5.920 5.960 282,250 -0.50(-7.74%)
Feb 05, 2007 6.260 6.460 6.100 6.460 193,408 +0.16(+2.54%)
Feb 02, 2007 5.980 6.330 5.900 6.300 233,734 +0.40(+6.78%)
Feb 01, 2007 5.740 6.000 5.700 5.900 87,270 +0.15(+2.61%)
Jan 31, 2007 5.640 5.760 5.570 5.750 129,786 +0.14(+2.50%)
Jan 30, 2007 5.200 5.650 5.190 5.610 117,148 +0.41(+7.88%)
Jan 29, 2007 5.230 5.380 5.150 5.200 76,655 +0.00(+0.00%)
Jan 26, 2007 5.200 5.280 5.180 5.200 86,673 +0.04(+0.78%)
Jan 25, 2007 5.150 5.176 5.140 5.160 31,538 +0.01(+0.19%)
Jan 24, 2007 5.200 5.200 5.120 5.150 41,160 -0.03(-0.58%)
Jan 23, 2007 5.270 5.310 5.120 5.180 94,441 -0.04(-0.77%)
Jan 22, 2007 5.250 5.310 5.220 5.220 42,794 +0.02(+0.38%)
Jan 19, 2007 5.400 5.400 5.190 5.200 110,578 -0.10(-1.89%)
Jan 18, 2007 5.400 5.420 5.290 5.300 44,397 -0.11(-2.03%)
Jan 17, 2007 5.310 5.420 5.310 5.410 93,586 +0.12(+2.27%)
Jan 16, 2007 5.390 5.409 5.250 5.290 92,319 -0.04(-0.75%)
Jan 12, 2007 5.400 5.400 5.330 5.330 68,565 -0.04(-0.74%)
Jan 11, 2007 5.300 5.440 5.260 5.370 80,639 +0.06(+1.13%)
Jan 10, 2007 5.500 5.510 5.260 5.310 92,607 -0.14(-2.57%)
Jan 09, 2007 5.620 5.620 5.400 5.450 52,603 -0.12(-2.15%)
Jan 08, 2007 5.600 5.650 5.570 5.570 39,805 -0.02(-0.36%)
Jan 05, 2007 5.600 5.650 5.420 5.590 136,003 +0.03(+0.54%)
Jan 04, 2007 5.500 5.580 5.480 5.560 96,237 +0.10(+1.83%)
Jan 03, 2007 5.990 6.000 5.370 5.460 129,562 -0.40(-6.83%)
Dec 29, 2006 5.750 5.910 5.750 5.860 85,055 +0.11(+1.91%)
Dec 28, 2006 5.710 5.850 5.710 5.750 65,938 +0.01(+0.17%)
Dec 27, 2006 5.630 5.800 5.630 5.740 93,762 +0.14(+2.50%)
Dec 26, 2006 5.820 5.950 5.590 5.600 79,717 -0.31(-5.25%)
Dec 22, 2006 5.800 5.990 5.800 5.910 68,623 +0.06(+1.03%)
Dec 21, 2006 5.820 5.950 5.780 5.850 120,354 +0.08(+1.39%)
Dec 20, 2006 5.920 6.010 5.740 5.770 69,995 -0.17(-2.86%)
Dec 19, 2006 6.000 6.030 5.920 5.940 68,744 +0.00(+0.00%)
Dec 18, 2006 5.960 5.960 5.900 5.940 13,971 +0.04(+0.68%)
Dec 15, 2006 5.930 5.950 5.900 5.900 25,015 -0.07(-1.17%)
Dec 14, 2006 5.980 6.050 5.900 5.970 46,965 -0.03(-0.50%)
Dec 13, 2006 6.010 6.050 5.990 6.000 44,417 +0.03(+0.50%)
Dec 12, 2006 5.970 6.000 5.961 5.970 26,478 -0.03(-0.50%)
Dec 11, 2006 6.020 6.040 5.870 6.000 88,939 -0.01(-0.17%)
Dec 08, 2006 6.030 6.250 6.010 6.010 28,819 -0.03(-0.50%)
Dec 07, 2006 6.240 6.250 6.030 6.040 38,510 -0.18(-2.89%)
Dec 06, 2006 6.210 6.330 6.180 6.220 26,945 -0.03(-0.48%)
Dec 05, 2006 6.230 6.440 6.220 6.250 30,023 -0.02(-0.32%)
Dec 04, 2006 6.010 6.270 6.010 6.270 35,887 +0.22(+3.64%)
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.