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 (%)
May 24, 2011 2.870 2.900 2.850 2.860 350,873 -0.01(-0.35%)
May 23, 2011 2.800 2.910 2.800 2.870 319,488 +0.03(+1.06%)
May 20, 2011 2.910 2.910 2.800 2.840 251,750 -0.10(-3.40%)
May 19, 2011 2.960 2.980 2.840 2.940 236,057 +0.01(+0.34%)
May 18, 2011 2.810 3.000 2.770 2.930 477,092 +0.12(+4.27%)
May 17, 2011 2.630 2.890 2.630 2.810 1,278,820 +0.18(+6.84%)
May 16, 2011 2.580 2.730 2.580 2.630 298,598 +0.03(+1.15%)
May 13, 2011 2.640 2.690 2.575 2.600 133,563 -0.03(-1.14%)
May 12, 2011 2.560 2.660 2.560 2.630 203,492 +0.05(+1.94%)
May 11, 2011 2.620 2.690 2.580 2.580 197,272 -0.04(-1.53%)
May 10, 2011 2.650 2.680 2.600 2.620 241,569 -0.03(-1.13%)
May 09, 2011 2.690 2.690 2.640 2.650 158,659 -0.06(-2.21%)
May 06, 2011 2.780 2.824 2.700 2.710 79,418 -0.03(-1.09%)
May 05, 2011 2.600 2.780 2.540 2.740 828,435 +0.10(+3.79%)
May 04, 2011 2.680 2.710 2.600 2.640 312,561 -0.03(-1.12%)
May 03, 2011 2.750 2.840 2.650 2.670 251,402 -0.09(-3.26%)
May 02, 2011 2.790 2.970 2.760 2.760 168,940 -0.14(-4.83%)
Apr 29, 2011 2.960 3.060 2.850 2.900 260,654 -0.12(-3.97%)
Apr 28, 2011 3.000 3.050 2.870 3.020 335,114 +0.07(+2.37%)
Apr 27, 2011 2.850 2.980 2.820 2.950 227,272 +0.09(+3.15%)
Apr 26, 2011 2.780 2.920 2.780 2.860 191,684 +0.08(+2.88%)
Apr 25, 2011 2.800 2.860 2.750 2.780 232,840 -0.02(-0.71%)
Apr 21, 2011 2.840 2.850 2.790 2.800 81,400 -0.01(-0.36%)
Apr 20, 2011 2.810 2.820 2.750 2.810 81,700 +0.03(+1.08%)
Apr 19, 2011 2.800 2.830 2.750 2.780 97,707 +0.01(+0.36%)
Apr 18, 2011 2.730 2.790 2.730 2.770 99,225 -0.01(-0.36%)
Apr 15, 2011 2.750 2.790 2.700 2.780 133,381 +0.02(+0.72%)
Apr 14, 2011 2.720 2.790 2.710 2.760 78,903 +0.00(+0.00%)
Apr 13, 2011 2.760 2.850 2.710 2.760 107,523 +0.01(+0.36%)
Apr 12, 2011 2.770 2.820 2.735 2.750 112,855 -0.04(-1.43%)
Apr 11, 2011 2.730 2.840 2.720 2.790 83,268 +0.05(+1.82%)
Apr 08, 2011 2.860 2.860 2.710 2.740 119,744 -0.09(-3.18%)
Apr 07, 2011 2.850 2.900 2.825 2.830 74,093 -0.03(-1.05%)
Apr 06, 2011 2.850 2.875 2.820 2.860 105,586 +0.01(+0.35%)
Apr 05, 2011 2.820 2.870 2.790 2.850 88,644 +0.01(+0.35%)
Apr 04, 2011 2.800 2.880 2.770 2.840 142,859 +0.04(+1.43%)
Apr 01, 2011 2.890 2.900 2.740 2.800 199,177 -0.06(-2.10%)
Mar 31, 2011 2.820 2.880 2.770 2.860 134,859 +0.02(+0.70%)
Mar 30, 2011 2.840 2.900 2.790 2.840 302,656 +0.04(+1.43%)
Mar 29, 2011 2.730 2.820 2.653 2.800 120,908 +0.08(+2.94%)
Mar 28, 2011 2.860 2.860 2.660 2.720 152,597 -0.14(-4.90%)
Mar 25, 2011 2.910 2.910 2.800 2.860 116,893 -0.03(-1.04%)
Mar 24, 2011 2.850 2.900 2.790 2.890 189,267 +0.07(+2.48%)
Mar 23, 2011 2.830 2.850 2.700 2.820 155,712 -0.01(-0.35%)
Mar 22, 2011 2.750 2.850 2.730 2.830 158,846 +0.07(+2.54%)
Mar 21, 2011 2.730 2.760 2.690 2.760 92,490 +0.03(+1.10%)
Mar 18, 2011 2.750 2.770 2.670 2.730 220,524 +0.00(+0.00%)
Mar 17, 2011 2.690 2.770 2.620 2.730 461,732 +0.10(+3.80%)
Mar 16, 2011 2.550 2.650 2.550 2.630 205,491 +0.08(+3.14%)
Mar 15, 2011 2.550 2.600 2.550 2.550 126,944 -0.06(-2.30%)
Mar 14, 2011 2.650 2.680 2.560 2.610 112,106 -0.07(-2.61%)
Mar 11, 2011 2.690 2.740 2.660 2.680 106,317 -0.02(-0.74%)
Mar 10, 2011 2.750 2.810 2.660 2.700 965,207 -0.10(-3.57%)
Mar 09, 2011 2.700 2.950 2.680 2.800 644,060 +0.11(+4.09%)
Mar 08, 2011 2.610 2.700 2.580 2.690 86,189 +0.07(+2.67%)
Mar 07, 2011 2.580 2.620 2.550 2.620 142,194 +0.04(+1.55%)
Mar 04, 2011 2.680 2.700 2.550 2.580 335,667 -0.11(-4.09%)
Mar 03, 2011 2.710 2.810 2.650 2.690 264,380 +0.02(+0.75%)
Mar 02, 2011 2.660 2.680 2.600 2.670 72,719 +0.00(+0.00%)
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.