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 (%)
Jun 30, 2009 4.480 4.500 4.280 4.290 143,625 -0.17(-3.81%)
Jun 29, 2009 4.800 4.800 4.340 4.460 267,966 -0.52(-10.44%)
Jun 26, 2009 4.350 5.020 4.300 4.980 1,693,791 +0.61(+13.96%)
Jun 25, 2009 4.430 4.480 4.250 4.370 118,271 +0.09(+2.10%)
Jun 24, 2009 4.330 4.520 4.250 4.280 86,429 +0.01(+0.23%)
Jun 23, 2009 4.510 4.510 4.270 4.270 91,268 -0.18(-4.04%)
Jun 22, 2009 4.510 4.560 4.380 4.450 141,684 -0.09(-1.98%)
Jun 19, 2009 4.450 4.710 4.430 4.540 355,022 +0.19(+4.37%)
Jun 18, 2009 4.340 4.410 4.291 4.350 50,089 -0.01(-0.23%)
Jun 17, 2009 4.380 4.430 4.250 4.360 87,118 -0.03(-0.68%)
Jun 16, 2009 4.500 4.530 4.390 4.390 144,377 -0.07(-1.57%)
Jun 15, 2009 4.310 4.500 4.010 4.460 144,875 +0.06(+1.36%)
Jun 12, 2009 4.560 4.560 4.270 4.400 103,574 -0.20(-4.35%)
Jun 11, 2009 4.520 4.740 4.480 4.600 120,077 +0.09(+2.00%)
Jun 10, 2009 4.490 4.600 4.200 4.510 235,246 +0.05(+1.12%)
Jun 09, 2009 4.400 4.460 4.360 4.460 107,231 +0.08(+1.83%)
Jun 08, 2009 4.450 4.515 4.350 4.380 77,430 -0.10(-2.23%)
Jun 05, 2009 4.500 4.520 4.340 4.480 227,305 -0.02(-0.44%)
Jun 04, 2009 4.490 4.510 4.270 4.500 246,118 +0.00(+0.00%)
Jun 03, 2009 4.350 4.500 4.120 4.500 151,550 +0.10(+2.27%)
Jun 02, 2009 3.990 4.480 3.870 4.400 258,095 +0.37(+9.18%)
Jun 01, 2009 3.970 4.040 3.820 4.030 236,440 +0.16(+4.13%)
May 29, 2009 3.810 3.903 3.740 3.870 144,447 +0.09(+2.38%)
May 28, 2009 3.850 3.890 3.710 3.780 80,657 -0.04(-1.05%)
May 27, 2009 3.900 3.910 3.800 3.820 65,408 -0.08(-2.05%)
May 26, 2009 3.700 3.990 3.700 3.900 143,226 +0.17(+4.56%)
May 22, 2009 3.740 3.850 3.650 3.730 75,649 +0.03(+0.81%)
May 21, 2009 3.880 3.880 3.650 3.700 158,104 -0.23(-5.85%)
May 20, 2009 3.930 4.150 3.880 3.930 190,569 +0.05(+1.29%)
May 19, 2009 3.840 3.990 3.820 3.880 93,755 -0.02(-0.51%)
May 18, 2009 3.820 3.928 3.780 3.900 136,480 +0.13(+3.45%)
May 15, 2009 3.860 3.860 3.660 3.770 128,283 -0.05(-1.31%)
May 14, 2009 3.770 4.000 3.590 3.820 101,293 +0.13(+3.52%)
May 13, 2009 4.030 4.030 3.690 3.690 215,343 -0.41(-10.00%)
May 12, 2009 4.160 4.160 4.000 4.100 148,540 -0.03(-0.73%)
May 11, 2009 4.060 4.200 3.960 4.130 150,708 -0.03(-0.72%)
May 08, 2009 3.730 4.180 3.670 4.160 602,927 +0.49(+13.35%)
May 07, 2009 3.750 3.810 3.630 3.670 156,558 -0.08(-2.13%)
May 06, 2009 3.820 3.860 3.631 3.750 189,601 -0.02(-0.53%)
May 05, 2009 3.710 3.790 3.600 3.770 306,532 +0.02(+0.53%)
May 04, 2009 3.550 3.810 3.550 3.750 341,139 +0.25(+7.14%)
May 01, 2009 3.540 3.540 3.390 3.500 122,262 -0.04(-1.13%)
Apr 30, 2009 3.420 3.780 3.300 3.540 504,708 +0.15(+4.42%)
Apr 29, 2009 3.100 3.390 3.030 3.390 435,388 +0.28(+9.00%)
Apr 28, 2009 2.670 3.150 2.630 3.110 249,960 +0.44(+16.48%)
Apr 27, 2009 2.820 2.890 2.620 2.670 120,295 -0.21(-7.29%)
Apr 24, 2009 2.750 2.930 2.750 2.880 172,521 +0.16(+5.88%)
Apr 23, 2009 2.900 2.900 2.630 2.720 92,984 -0.19(-6.53%)
Apr 22, 2009 2.850 2.980 2.680 2.910 174,325 +0.01(+0.34%)
Apr 21, 2009 2.490 2.910 2.480 2.900 145,734 +0.40(+16.00%)
Apr 20, 2009 2.650 2.670 2.400 2.500 389,130 -0.17(-6.37%)
Apr 17, 2009 2.820 2.825 2.640 2.670 244,765 -0.13(-4.64%)
Apr 16, 2009 2.780 2.830 2.710 2.800 118,560 +0.06(+2.19%)
Apr 15, 2009 2.670 2.780 2.670 2.740 99,193 +0.05(+1.86%)
Apr 14, 2009 2.940 2.940 2.620 2.690 645,987 -0.34(-11.22%)
Apr 13, 2009 2.930 3.100 2.880 3.030 166,455 +0.05(+1.68%)
Apr 09, 2009 2.990 3.090 2.950 2.980 298,972 -0.01(-0.33%)
Apr 08, 2009 2.930 2.990 2.830 2.990 286,670 +0.10(+3.46%)
Apr 07, 2009 2.950 2.970 2.890 2.890 58,895 -0.10(-3.34%)
Apr 06, 2009 3.000 3.030 2.900 2.990 132,926 -0.12(-3.86%)
Apr 03, 2009 2.900 3.110 2.900 3.110 41,260 +0.20(+6.87%)
Apr 02, 2009 3.050 3.200 2.910 2.910 322,449 -0.07(-2.35%)
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.