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 (%)
Jul 31, 2019 4.210 4.420 4.210 4.260 219,553 +0.05(+1.19%)
Jul 30, 2019 4.180 4.290 4.160 4.210 182,591 -0.01(-0.24%)
Jul 29, 2019 4.240 4.280 4.150 4.220 109,678 -0.03(-0.71%)
Jul 26, 2019 4.140 4.280 4.140 4.250 85,600 +0.12(+2.91%)
Jul 25, 2019 4.170 4.185 4.110 4.130 49,431 -0.07(-1.67%)
Jul 24, 2019 4.060 4.220 4.050 4.200 116,750 +0.12(+2.94%)
Jul 23, 2019 4.110 4.130 4.060 4.080 50,792 -0.02(-0.49%)
Jul 22, 2019 4.100 4.110 4.050 4.100 99,473 +0.00(+0.00%)
Jul 19, 2019 4.060 4.205 4.050 4.100 135,800 +0.01(+0.24%)
Jul 18, 2019 4.160 4.200 4.070 4.090 62,742 -0.07(-1.68%)
Jul 17, 2019 4.210 4.250 4.150 4.160 100,993 -0.06(-1.42%)
Jul 16, 2019 4.220 4.250 4.150 4.220 74,966 +0.00(+0.00%)
Jul 15, 2019 4.300 4.629 4.200 4.220 63,987 -0.07(-1.63%)
Jul 12, 2019 4.280 4.320 4.190 4.290 140,800 +0.00(+0.00%)
Jul 11, 2019 4.410 4.410 4.250 4.290 61,223 -0.09(-2.05%)
Jul 10, 2019 4.350 4.460 4.330 4.380 119,655 +0.04(+0.92%)
Jul 09, 2019 4.270 4.350 4.220 4.340 105,359 +0.04(+0.93%)
Jul 08, 2019 4.190 4.340 4.150 4.300 262,896 +0.08(+1.90%)
Jul 05, 2019 4.210 4.246 4.155 4.220 74,500 -0.03(-0.71%)
Jul 03, 2019 4.210 4.284 4.209 4.250 35,300 +0.04(+0.95%)
Jul 02, 2019 4.280 4.280 4.150 4.210 131,683 -0.08(-1.86%)
Jul 01, 2019 4.330 4.390 4.260 4.290 119,190 +0.04(+0.94%)
Jun 28, 2019 4.410 4.490 4.220 4.250 768,800 -0.17(-3.85%)
Jun 27, 2019 4.350 4.460 4.320 4.420 174,343 +0.09(+2.08%)
Jun 26, 2019 4.320 4.400 4.300 4.330 100,467 +0.02(+0.46%)
Jun 25, 2019 4.380 4.450 4.290 4.310 418,342 -0.05(-1.15%)
Jun 24, 2019 4.390 4.420 4.330 4.360 158,168 -0.05(-1.13%)
Jun 21, 2019 4.370 4.430 4.310 4.410 230,300 +0.06(+1.38%)
Jun 20, 2019 4.340 4.400 4.290 4.350 187,279 +0.03(+0.69%)
Jun 19, 2019 4.250 4.350 4.250 4.320 138,245 +0.05(+1.17%)
Jun 18, 2019 4.310 4.320 4.230 4.270 154,333 +0.02(+0.47%)
Jun 17, 2019 4.190 4.280 4.160 4.250 103,568 +0.05(+1.19%)
Jun 14, 2019 4.300 4.370 4.150 4.200 147,400 -0.11(-2.55%)
Jun 13, 2019 4.430 4.430 4.250 4.310 97,660 -0.10(-2.27%)
Jun 12, 2019 4.480 4.580 4.340 4.410 84,043 -0.08(-1.78%)
Jun 11, 2019 4.550 4.570 4.310 4.490 288,989 -0.01(-0.22%)
Jun 10, 2019 4.490 4.600 4.470 4.500 188,643 +0.06(+1.35%)
Jun 07, 2019 4.420 4.490 4.300 4.440 172,800 +0.09(+2.07%)
Jun 06, 2019 4.360 4.470 4.230 4.350 238,365 +0.01(+0.23%)
Jun 05, 2019 4.290 4.390 4.170 4.340 180,865 +0.08(+1.88%)
Jun 04, 2019 4.230 4.280 4.130 4.260 118,990 +0.06(+1.43%)
Jun 03, 2019 4.230 4.270 4.070 4.200 360,427 -0.03(-0.71%)
May 31, 2019 4.200 4.270 4.119 4.230 231,900 -0.05(-1.17%)
May 30, 2019 4.110 4.298 4.090 4.280 255,672 +0.27(+6.73%)
May 29, 2019 4.060 4.430 3.960 4.010 364,236 -0.09(-2.20%)
May 28, 2019 4.270 4.320 4.080 4.100 151,177 -0.18(-4.21%)
May 24, 2019 4.430 4.490 4.250 4.280 76,100 -0.13(-2.95%)
May 23, 2019 4.430 4.490 4.360 4.410 133,816 -0.07(-1.56%)
May 22, 2019 4.340 4.530 4.260 4.480 342,537 +0.11(+2.52%)
May 21, 2019 4.400 4.500 4.320 4.370 134,624 -0.03(-0.68%)
May 20, 2019 4.470 4.470 4.350 4.400 171,082 -0.12(-2.65%)
May 17, 2019 4.750 4.754 4.500 4.520 350,800 -0.27(-5.64%)
May 16, 2019 4.770 4.810 4.690 4.790 172,371 +0.03(+0.63%)
May 15, 2019 4.730 4.810 4.710 4.760 135,045 -0.02(-0.42%)
May 14, 2019 4.750 4.860 4.720 4.780 151,042 +0.02(+0.42%)
May 13, 2019 4.510 4.860 4.510 4.760 256,470 -0.09(-1.86%)
May 10, 2019 4.940 4.940 4.770 4.850 193,900 -0.11(-2.22%)
May 09, 2019 4.920 5.035 4.910 4.960 117,888 -0.04(-0.80%)
May 08, 2019 5.060 5.130 4.930 5.000 227,979 -0.05(-0.99%)
May 07, 2019 5.250 5.250 5.020 5.050 212,590 -0.25(-4.72%)
May 06, 2019 5.400 5.425 5.170 5.300 150,662 -0.22(-3.99%)
May 03, 2019 5.360 5.670 5.280 5.520 294,600 +0.20(+3.76%)
May 02, 2019 5.180 5.510 4.900 5.320 294,066 -0.03(-0.56%)
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.