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 (%)
Aug 31, 2010 2.080 2.160 2.020 2.120 295,377 +0.03(+1.44%)
Aug 30, 2010 2.180 2.190 2.090 2.090 112,686 -0.11(-5.00%)
Aug 27, 2010 2.200 2.250 2.020 2.200 557,721 +0.03(+1.38%)
Aug 26, 2010 2.250 2.300 2.160 2.170 181,265 -0.08(-3.56%)
Aug 25, 2010 2.230 2.270 2.190 2.250 307,082 +0.02(+0.90%)
Aug 24, 2010 2.270 2.340 2.160 2.230 492,517 -0.08(-3.46%)
Aug 23, 2010 2.330 2.400 2.260 2.310 316,152 -0.01(-0.43%)
Aug 20, 2010 2.280 2.370 2.221 2.320 494,842 +0.07(+3.11%)
Aug 19, 2010 2.340 2.420 2.240 2.250 326,107 -0.11(-4.66%)
Aug 18, 2010 2.420 2.420 2.350 2.360 200,952 -0.07(-2.88%)
Aug 17, 2010 2.550 2.570 2.290 2.430 1,301,216 -0.17(-6.54%)
Aug 16, 2010 2.450 2.640 2.450 2.600 111,880 +0.11(+4.42%)
Aug 13, 2010 2.520 2.610 2.410 2.490 299,302 -0.07(-2.73%)
Aug 12, 2010 2.460 2.560 2.450 2.560 230,836 +0.05(+1.99%)
Aug 11, 2010 2.500 2.530 2.490 2.510 236,248 -0.04(-1.57%)
Aug 10, 2010 2.550 2.630 2.450 2.550 158,187 -0.03(-1.16%)
Aug 09, 2010 2.700 2.700 2.540 2.580 299,595 -0.08(-3.01%)
Aug 06, 2010 2.550 2.710 2.530 2.660 171,318 +0.06(+2.31%)
Aug 05, 2010 2.710 2.730 2.550 2.600 319,348 -0.12(-4.41%)
Aug 04, 2010 3.000 3.000 2.680 2.720 428,697 -0.24(-8.11%)
Aug 03, 2010 2.950 2.979 2.880 2.960 208,713 -0.01(-0.34%)
Aug 02, 2010 2.940 3.000 2.900 2.970 125,635 +0.08(+2.77%)
Jul 30, 2010 2.910 3.000 2.880 2.890 95,824 -0.08(-2.69%)
Jul 29, 2010 2.990 3.020 2.900 2.970 65,583 +0.00(+0.00%)
Jul 28, 2010 2.980 3.020 2.950 2.970 93,397 -0.05(-1.66%)
Jul 27, 2010 2.980 3.040 2.950 3.020 148,291 +0.07(+2.37%)
Jul 26, 2010 2.860 2.950 2.860 2.950 157,632 +0.09(+3.15%)
Jul 23, 2010 2.770 2.860 2.760 2.860 142,105 +0.06(+2.14%)
Jul 22, 2010 2.700 2.800 2.690 2.800 265,729 +0.15(+5.66%)
Jul 21, 2010 2.800 2.830 2.650 2.650 77,144 -0.16(-5.69%)
Jul 20, 2010 2.670 2.830 2.650 2.810 123,823 +0.10(+3.69%)
Jul 19, 2010 2.800 2.840 2.690 2.710 162,973 -0.09(-3.21%)
Jul 16, 2010 2.860 2.880 2.780 2.800 197,501 -0.08(-2.78%)
Jul 15, 2010 2.880 2.900 2.820 2.880 108,110 +0.00(+0.00%)
Jul 14, 2010 2.950 2.980 2.860 2.880 132,329 -0.10(-3.36%)
Jul 13, 2010 2.910 3.000 2.880 2.980 205,019 +0.13(+4.56%)
Jul 12, 2010 2.910 2.960 2.830 2.850 128,556 -0.08(-2.73%)
Jul 09, 2010 2.940 2.940 2.890 2.930 62,707 -0.01(-0.34%)
Jul 08, 2010 2.940 3.030 2.880 2.940 169,993 +0.03(+1.03%)
Jul 07, 2010 2.840 2.930 2.810 2.910 259,044 +0.10(+3.56%)
Jul 06, 2010 2.930 2.970 2.810 2.810 128,651 -0.09(-3.10%)
Jul 02, 2010 2.910 2.970 2.860 2.900 90,799 +0.02(+0.69%)
Jul 01, 2010 2.920 2.960 2.800 2.880 169,430 -0.05(-1.71%)
Jun 30, 2010 2.930 3.070 2.910 2.930 151,193 +0.01(+0.34%)
Jun 29, 2010 3.030 3.030 2.860 2.920 281,224 -0.36(-10.98%)
Jun 25, 2010 3.110 3.300 3.070 3.280 1,308,461 +0.18(+5.81%)
Jun 24, 2010 3.100 3.130 3.050 3.100 111,022 -0.03(-0.96%)
Jun 23, 2010 3.150 3.170 3.080 3.130 63,014 -0.03(-0.95%)
Jun 22, 2010 3.220 3.270 3.150 3.160 110,606 -0.04(-1.25%)
Jun 21, 2010 3.260 3.330 3.180 3.200 103,530 +0.00(+0.00%)
Jun 18, 2010 3.250 3.250 3.170 3.200 228,998 -0.05(-1.54%)
Jun 17, 2010 3.270 3.290 3.170 3.250 302,377 +0.01(+0.31%)
Jun 16, 2010 3.160 3.260 3.160 3.240 306,111 +0.07(+2.21%)
Jun 15, 2010 3.280 3.280 3.150 3.170 776,938 -0.07(-2.16%)
Jun 14, 2010 3.280 3.280 3.210 3.240 554,025 -0.01(-0.31%)
Jun 11, 2010 3.190 3.255 3.190 3.250 76,424 +0.00(+0.00%)
Jun 10, 2010 3.260 3.270 3.150 3.250 137,980 +0.06(+1.88%)
Jun 09, 2010 3.270 3.270 3.150 3.190 144,307 -0.04(-1.24%)
Jun 08, 2010 3.230 3.290 3.130 3.230 144,405 +0.03(+0.94%)
Jun 07, 2010 3.310 3.430 3.185 3.200 135,275 -0.10(-3.03%)
Jun 04, 2010 3.460 3.470 3.300 3.300 230,203 -0.27(-7.56%)
Jun 03, 2010 3.510 3.590 3.430 3.570 176,687 +0.04(+1.13%)
Jun 02, 2010 3.350 3.530 3.310 3.530 136,088 +0.19(+5.69%)
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.