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 (%)
Mar 28, 2013 3.950 3.990 3.910 3.930 194,796 +0.01(+0.26%)
Mar 27, 2013 3.940 3.960 3.900 3.920 154,015 -0.04(-1.01%)
Mar 26, 2013 3.950 3.990 3.900 3.960 185,461 +0.02(+0.51%)
Mar 25, 2013 4.010 4.010 3.892 3.940 153,472 -0.04(-1.01%)
Mar 22, 2013 4.120 4.130 3.960 3.980 181,991 -0.11(-2.69%)
Mar 21, 2013 4.010 4.160 4.010 4.090 239,588 +0.04(+0.99%)
Mar 20, 2013 4.030 4.330 4.030 4.050 299,046 +0.07(+1.76%)
Mar 19, 2013 3.890 4.010 3.880 3.980 258,197 +0.09(+2.31%)
Mar 18, 2013 3.860 3.940 3.835 3.890 272,350 +0.00(+0.00%)
Mar 15, 2013 3.930 4.000 3.800 3.890 434,723 -0.03(-0.77%)
Mar 14, 2013 3.870 3.980 3.860 3.920 262,563 +0.08(+2.08%)
Mar 13, 2013 3.830 3.920 3.690 3.840 587,633 +0.05(+1.32%)
Mar 12, 2013 3.640 3.830 3.640 3.790 851,650 +0.15(+4.12%)
Mar 11, 2013 3.610 3.655 3.600 3.640 207,365 +0.02(+0.55%)
Mar 08, 2013 3.670 3.710 3.610 3.620 182,913 +0.00(+0.00%)
Mar 07, 2013 3.600 3.670 3.580 3.620 158,406 +0.03(+0.84%)
Mar 06, 2013 3.610 3.670 3.550 3.590 167,521 -0.02(-0.55%)
Mar 05, 2013 3.620 3.670 3.595 3.610 231,429 +0.00(+0.00%)
Mar 04, 2013 3.660 3.730 3.570 3.610 249,468 -0.04(-1.10%)
Mar 01, 2013 3.600 3.750 3.580 3.650 412,460 +0.02(+0.55%)
Feb 28, 2013 3.660 3.700 3.630 3.630 183,523 -0.01(-0.27%)
Feb 27, 2013 3.610 3.750 3.610 3.640 177,555 +0.04(+1.11%)
Feb 26, 2013 3.600 3.700 3.530 3.600 266,786 -0.05(-1.37%)
Feb 22, 2013 3.710 3.740 3.625 3.650 244,264 -0.03(-0.82%)
Feb 21, 2013 3.700 3.770 3.630 3.680 198,106 +0.01(+0.27%)
Feb 20, 2013 3.760 3.800 3.670 3.670 387,522 -0.10(-2.65%)
Feb 19, 2013 3.820 3.870 3.720 3.770 342,541 -0.07(-1.82%)
Feb 15, 2013 3.850 3.914 3.830 3.840 283,693 +0.00(+0.00%)
Feb 14, 2013 3.900 3.960 3.820 3.840 219,982 -0.07(-1.79%)
Feb 13, 2013 3.960 3.990 3.900 3.910 159,014 -0.03(-0.76%)
Feb 12, 2013 3.960 4.050 3.920 3.940 226,347 -0.01(-0.25%)
Feb 11, 2013 4.020 4.025 3.900 3.950 299,531 -0.08(-1.99%)
Feb 08, 2013 4.100 4.100 3.950 4.030 674,356 +0.00(+0.00%)
Feb 07, 2013 4.400 4.400 3.961 4.030 1,051,761 -0.71(-14.98%)
Feb 06, 2013 4.710 4.760 4.660 4.740 109,804 -0.14(-2.87%)
Feb 04, 2013 4.950 4.950 4.820 4.880 229,724 -0.07(-1.41%)
Feb 01, 2013 4.980 4.980 4.880 4.950 361,226 +0.03(+0.61%)
Jan 31, 2013 4.500 5.110 4.460 4.920 473,314 +0.43(+9.58%)
Jan 30, 2013 4.430 4.590 4.300 4.490 593,075 +0.04(+0.90%)
Jan 29, 2013 4.340 4.480 4.240 4.450 303,481 +0.09(+2.06%)
Jan 28, 2013 4.120 4.360 4.120 4.360 173,753 +0.24(+5.83%)
Jan 25, 2013 4.170 4.200 4.090 4.120 460,651 -0.02(-0.48%)
Jan 24, 2013 4.140 4.240 4.120 4.140 118,098 -0.02(-0.48%)
Jan 23, 2013 4.110 4.190 4.100 4.160 116,660 +0.06(+1.46%)
Jan 22, 2013 4.100 4.160 4.060 4.100 120,651 +0.01(+0.24%)
Jan 18, 2013 4.160 4.200 4.080 4.090 143,642 -0.06(-1.45%)
Jan 17, 2013 4.180 4.200 4.130 4.150 132,542 +0.00(+0.00%)
Jan 16, 2013 4.150 4.230 4.130 4.150 372,308 +0.00(+0.00%)
Jan 15, 2013 4.050 4.190 4.050 4.150 138,163 +0.07(+1.72%)
Jan 14, 2013 4.120 4.190 4.060 4.080 266,194 -0.02(-0.49%)
Jan 11, 2013 4.110 4.130 4.090 4.100 105,016 +0.02(+0.49%)
Jan 10, 2013 4.150 4.150 4.050 4.080 83,797 -0.05(-1.21%)
Jan 09, 2013 4.070 4.210 4.050 4.130 243,193 +0.08(+1.98%)
Jan 08, 2013 4.120 4.220 4.020 4.050 312,409 -0.07(-1.70%)
Jan 07, 2013 4.220 4.220 4.100 4.120 144,687 -0.09(-2.14%)
Jan 04, 2013 4.230 4.280 4.155 4.210 181,542 +0.02(+0.48%)
Jan 03, 2013 4.400 4.420 4.190 4.190 146,810 -0.21(-4.77%)
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.