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 31, 2010 4.410 4.480 4.300 4.330 287,696 -0.11(-2.48%)
Mar 30, 2010 4.280 4.440 4.270 4.440 129,544 +0.18(+4.23%)
Mar 29, 2010 4.260 4.290 4.170 4.260 99,678 +0.01(+0.24%)
Mar 26, 2010 4.240 4.290 4.190 4.250 124,619 +0.04(+0.95%)
Mar 25, 2010 4.250 4.350 4.200 4.210 101,497 +0.01(+0.24%)
Mar 24, 2010 4.260 4.350 4.200 4.200 180,883 -0.09(-2.10%)
Mar 23, 2010 4.280 4.305 4.200 4.290 232,107 -0.02(-0.46%)
Mar 22, 2010 4.250 4.360 4.220 4.310 315,847 +0.01(+0.23%)
Mar 19, 2010 4.300 4.300 3.950 4.300 898,060 +0.02(+0.47%)
Mar 18, 2010 4.220 4.340 4.160 4.280 263,071 +0.03(+0.71%)
Mar 17, 2010 4.420 4.500 4.230 4.250 407,127 -0.15(-3.41%)
Mar 16, 2010 4.380 4.550 4.240 4.400 255,172 +0.02(+0.46%)
Mar 15, 2010 4.350 4.390 4.220 4.380 168,353 +0.10(+2.34%)
Mar 12, 2010 4.350 4.350 4.220 4.280 101,799 -0.07(-1.61%)
Mar 11, 2010 4.290 4.405 4.100 4.350 401,941 +0.04(+0.93%)
Mar 10, 2010 4.110 4.330 4.100 4.310 282,298 +0.19(+4.61%)
Mar 09, 2010 4.010 4.130 3.984 4.120 207,121 +0.11(+2.74%)
Mar 08, 2010 4.030 4.060 3.980 4.010 210,307 -0.01(-0.25%)
Mar 05, 2010 3.930 4.040 3.870 4.020 612,673 +0.13(+3.34%)
Mar 04, 2010 4.130 4.150 3.880 3.890 312,226 -0.21(-5.12%)
Mar 03, 2010 4.020 4.200 3.940 4.100 384,837 +0.09(+2.24%)
Mar 02, 2010 3.940 4.010 3.880 4.010 443,079 +0.08(+2.04%)
Mar 01, 2010 3.880 3.960 3.850 3.930 480,469 +0.18(+4.80%)
Feb 26, 2010 3.540 3.890 3.500 3.750 802,532 +0.20(+5.63%)
Feb 25, 2010 3.470 3.570 3.340 3.550 283,417 +0.04(+1.14%)
Feb 24, 2010 3.400 3.530 3.160 3.510 1,488,971 +0.11(+3.24%)
Feb 23, 2010 3.330 3.410 3.240 3.400 344,809 +0.07(+2.10%)
Feb 22, 2010 3.390 3.390 3.310 3.330 141,667 -0.05(-1.48%)
Feb 19, 2010 3.350 3.390 3.280 3.380 132,164 +0.03(+0.90%)
Feb 18, 2010 3.450 3.450 3.330 3.350 171,779 -0.11(-3.18%)
Feb 17, 2010 3.470 3.500 3.370 3.460 163,610 +0.00(+0.00%)
Feb 16, 2010 3.270 3.490 3.210 3.460 309,638 +0.22(+6.79%)
Feb 12, 2010 3.150 3.240 3.240 3.240 278,700 +0.06(+1.89%)
Feb 11, 2010 3.260 3.320 3.160 3.180 200,198 -0.09(-2.75%)
Feb 10, 2010 3.280 3.330 3.200 3.270 266,956 -0.02(-0.61%)
Feb 09, 2010 3.140 3.380 3.120 3.290 1,038,250 +0.18(+5.79%)
Feb 08, 2010 3.120 3.160 3.030 3.110 613,534 +0.00(+0.00%)
Feb 05, 2010 3.090 3.150 3.040 3.110 277,917 +0.02(+0.65%)
Feb 04, 2010 3.070 3.110 3.000 3.090 605,964 +0.00(+0.00%)
Feb 03, 2010 3.030 3.110 2.850 3.090 3,125,718 +0.05(+1.64%)
Feb 02, 2010 3.160 3.190 3.010 3.040 714,182 -0.13(-4.10%)
Feb 01, 2010 3.180 3.240 3.130 3.170 164,531 +0.01(+0.32%)
Jan 29, 2010 3.060 3.240 3.060 3.160 270,603 +0.12(+3.95%)
Jan 28, 2010 3.150 3.250 3.028 3.040 225,925 -0.09(-2.88%)
Jan 27, 2010 3.160 3.280 3.100 3.130 239,528 -0.04(-1.26%)
Jan 26, 2010 3.220 3.310 3.150 3.170 193,948 -0.07(-2.16%)
Jan 25, 2010 3.220 3.280 3.180 3.240 67,145 +0.06(+1.89%)
Jan 22, 2010 3.290 3.340 3.160 3.180 155,720 -0.10(-3.05%)
Jan 21, 2010 3.370 3.420 3.270 3.280 197,739 -0.09(-2.67%)
Jan 20, 2010 3.400 3.480 3.310 3.370 403,554 -0.03(-0.88%)
Jan 19, 2010 3.470 3.570 3.380 3.400 383,416 -0.06(-1.73%)
Jan 15, 2010 3.550 3.460 3.460 3.460 386,000 -0.08(-2.26%)
Jan 14, 2010 3.560 3.580 3.500 3.540 88,402 -0.02(-0.56%)
Jan 13, 2010 3.540 3.600 3.490 3.560 184,174 +0.03(+0.85%)
Jan 12, 2010 3.720 3.750 3.510 3.530 318,462 -0.23(-6.12%)
Jan 11, 2010 3.650 3.760 3.560 3.760 135,982 +0.12(+3.30%)
Jan 08, 2010 3.670 3.680 3.580 3.640 125,246 -0.04(-1.09%)
Jan 07, 2010 3.650 3.740 3.530 3.680 65,325 +0.02(+0.55%)
Jan 06, 2010 3.670 3.750 3.600 3.660 122,589 -0.01(-0.27%)
Jan 05, 2010 3.800 3.830 3.570 3.670 198,265 -0.13(-3.42%)
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.