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 (%)
Sep 30, 2005 8.160 8.290 8.010 8.170 126,562 -0.03(-0.37%)
Sep 29, 2005 8.260 8.430 8.150 8.200 139,665 -0.10(-1.20%)
Sep 28, 2005 8.400 8.560 7.970 8.300 129,465 +0.00(+0.00%)
Sep 27, 2005 8.640 8.640 8.280 8.300 88,136 -0.41(-4.71%)
Sep 26, 2005 8.530 8.730 8.530 8.710 72,843 +0.21(+2.47%)
Sep 23, 2005 8.500 8.570 8.290 8.500 41,570 +0.00(+0.00%)
Sep 22, 2005 8.500 8.520 8.250 8.500 50,450 +0.25(+3.03%)
Sep 21, 2005 8.330 8.370 8.180 8.250 70,385 -0.21(-2.48%)
Sep 20, 2005 8.770 8.830 8.310 8.460 79,657 -0.29(-3.31%)
Sep 19, 2005 8.680 8.900 8.650 8.750 65,325 +0.05(+0.57%)
Sep 16, 2005 8.790 8.930 8.560 8.700 27,319 -0.12(-1.36%)
Sep 15, 2005 8.920 8.940 8.780 8.820 33,132 -0.11(-1.23%)
Sep 14, 2005 9.080 9.190 8.870 8.930 49,200 -0.14(-1.54%)
Sep 13, 2005 9.220 9.260 8.990 9.070 80,330 -0.15(-1.63%)
Sep 12, 2005 9.380 9.500 9.210 9.220 156,860 -0.20(-2.12%)
Sep 09, 2005 9.350 9.500 9.250 9.420 94,651 +0.14(+1.51%)
Sep 08, 2005 9.300 9.420 9.200 9.280 87,342 -0.13(-1.38%)
Sep 07, 2005 9.150 9.480 9.150 9.410 167,303 +0.24(+2.62%)
Sep 06, 2005 9.300 9.310 9.160 9.170 63,558 -0.11(-1.19%)
Sep 02, 2005 9.450 9.450 9.200 9.280 54,127 -0.16(-1.69%)
Sep 01, 2005 9.320 9.440 9.180 9.440 73,006 +0.19(+2.05%)
Aug 31, 2005 9.220 9.390 9.180 9.250 82,720 +0.01(+0.11%)
Aug 30, 2005 9.310 9.400 9.190 9.240 175,454 -0.08(-0.86%)
Aug 29, 2005 9.460 9.550 9.280 9.320 178,285 -0.18(-1.89%)
Aug 26, 2005 9.440 9.580 9.440 9.500 108,011 -0.01(-0.11%)
Aug 25, 2005 9.300 9.550 9.110 9.510 347,321 -0.04(-0.42%)
Aug 24, 2005 9.440 9.550 9.433 9.550 77,569 +0.12(+1.27%)
Aug 23, 2005 9.500 9.500 9.360 9.430 83,301 -0.09(-0.95%)
Aug 22, 2005 9.600 9.600 9.350 9.520 151,869 -0.03(-0.31%)
Aug 19, 2005 9.560 9.650 9.200 9.550 232,092 -0.01(-0.10%)
Aug 18, 2005 9.510 9.650 9.400 9.560 424,775 +0.19(+2.03%)
Aug 17, 2005 9.100 9.540 9.050 9.370 531,075 +0.27(+2.97%)
Aug 16, 2005 8.900 9.210 8.900 9.100 112,518 +0.10(+1.11%)
Aug 15, 2005 9.050 9.080 8.910 9.000 135,344 -0.03(-0.33%)
Aug 12, 2005 8.950 9.340 8.940 9.030 707,041 -0.06(-0.66%)
Aug 11, 2005 8.000 9.200 7.740 9.090 1,369,516 +1.36(+17.59%)
Aug 10, 2005 7.700 7.750 7.650 7.730 68,161 +0.04(+0.52%)
Aug 09, 2005 7.540 7.699 7.400 7.690 86,453 +0.27(+3.64%)
Aug 08, 2005 7.390 7.630 7.390 7.420 184,398 -0.01(-0.13%)
Aug 05, 2005 7.650 7.840 7.410 7.430 188,993 -0.38(-4.87%)
Aug 04, 2005 7.500 8.240 7.120 7.810 410,273 +0.38(+5.11%)
Aug 03, 2005 7.590 7.730 7.250 7.430 151,120 -0.16(-2.11%)
Aug 02, 2005 7.250 7.780 7.250 7.590 132,064 +0.39(+5.42%)
Aug 01, 2005 7.630 7.650 7.100 7.200 118,925 -0.42(-5.51%)
Jul 29, 2005 7.360 7.630 7.250 7.620 181,748 +0.31(+4.24%)
Jul 28, 2005 7.330 7.520 7.190 7.310 150,371 +0.18(+2.52%)
Jul 27, 2005 7.735 7.750 6.990 7.130 196,792 -0.57(-7.40%)
Jul 26, 2005 7.740 7.840 7.700 7.700 71,390 -0.06(-0.77%)
Jul 25, 2005 7.360 7.870 7.350 7.760 114,394 +0.41(+5.58%)
Jul 22, 2005 7.300 7.450 7.300 7.350 80,448 +0.05(+0.68%)
Jul 21, 2005 7.430 7.430 7.180 7.300 123,606 -0.07(-0.95%)
Jul 20, 2005 6.820 7.450 6.820 7.370 134,549 +0.53(+7.75%)
Jul 19, 2005 6.760 6.900 6.680 6.840 161,803 +0.09(+1.33%)
Jul 18, 2005 7.060 7.100 6.710 6.750 181,763 -0.36(-5.06%)
Jul 15, 2005 7.110 7.200 7.100 7.110 101,250 +0.01(+0.14%)
Jul 14, 2005 7.350 7.350 7.090 7.100 169,789 -0.17(-2.34%)
Jul 13, 2005 7.200 7.320 7.200 7.270 131,492 +0.02(+0.28%)
Jul 12, 2005 7.400 7.440 7.080 7.250 346,387 -0.18(-2.42%)
Jul 11, 2005 7.150 7.470 7.110 7.430 116,232 +0.28(+3.92%)
Jul 08, 2005 6.690 7.240 6.640 7.150 267,848 +0.45(+6.72%)
Jul 07, 2005 6.620 6.720 6.550 6.700 64,416 +0.13(+1.98%)
Jul 06, 2005 6.590 6.640 6.500 6.570 101,967 -0.03(-0.45%)
Jul 05, 2005 6.450 6.630 6.350 6.600 131,700 +0.24(+3.77%)
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.