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 28, 2018 4.700 4.750 4.450 4.500 309,400 -0.15(-3.23%)
Sep 27, 2018 4.550 4.750 4.550 4.650 192,649 +0.10(+2.20%)
Sep 26, 2018 4.600 4.600 4.500 4.550 124,528 -0.05(-1.09%)
Sep 25, 2018 4.600 4.600 4.500 4.600 162,864 +0.05(+1.10%)
Sep 24, 2018 4.450 4.600 4.450 4.550 142,529 +0.10(+2.25%)
Sep 21, 2018 4.400 4.600 4.400 4.450 349,000 +0.00(+0.00%)
Sep 20, 2018 4.400 4.480 4.350 4.450 183,014 +0.10(+2.30%)
Sep 19, 2018 4.350 4.400 4.250 4.350 136,983 +0.00(+0.00%)
Sep 18, 2018 4.400 4.450 4.350 4.350 224,794 +0.00(+0.00%)
Sep 17, 2018 4.430 4.450 4.350 4.350 75,850 -0.05(-1.14%)
Sep 14, 2018 4.400 4.500 4.400 4.400 78,400 -0.05(-1.12%)
Sep 13, 2018 4.350 4.450 4.350 4.450 115,610 +0.10(+2.30%)
Sep 12, 2018 4.400 4.450 4.350 4.350 75,622 -0.05(-1.14%)
Sep 11, 2018 4.400 4.450 4.400 4.400 150,027 -0.05(-1.12%)
Sep 10, 2018 4.450 4.450 4.400 4.450 89,783 +0.05(+1.14%)
Sep 07, 2018 4.500 4.500 4.400 4.400 47,800 -0.10(-2.22%)
Sep 06, 2018 4.450 4.550 4.450 4.500 239,193 +0.05(+1.12%)
Sep 05, 2018 4.450 4.500 4.350 4.450 128,240 +0.00(+0.00%)
Sep 04, 2018 4.500 4.500 4.400 4.450 70,304 -0.02(-0.56%)
Aug 31, 2018 4.475 4.475 4.475 0 -0.08(-1.65%)
Aug 30, 2018 4.650 4.650 4.550 4.550 90,127 -0.10(-2.15%)
Aug 29, 2018 4.700 4.700 4.600 4.650 120,431 +0.00(+0.00%)
Aug 28, 2018 4.550 4.700 4.550 4.650 263,430 +0.08(+1.64%)
Aug 27, 2018 4.650 4.650 4.550 4.575 255,719 -0.08(-1.61%)
Aug 24, 2018 4.700 4.700 4.600 4.650 158,800 -0.05(-1.06%)
Aug 23, 2018 4.650 4.700 4.650 4.700 46,973 +0.05(+1.08%)
Aug 22, 2018 4.650 4.700 4.575 4.650 221,292 +0.00(+0.00%)
Aug 21, 2018 4.650 4.700 4.650 4.650 52,780 +0.00(+0.00%)
Aug 20, 2018 4.600 4.700 4.550 4.650 75,413 +0.10(+2.20%)
Aug 17, 2018 4.550 4.600 4.500 4.550 131,900 -0.05(-1.09%)
Aug 16, 2018 4.550 4.600 4.525 4.600 64,881 +0.05(+1.10%)
Aug 15, 2018 4.650 4.650 4.500 4.550 69,730 -0.10(-2.15%)
Aug 14, 2018 4.600 4.700 4.500 4.650 96,867 +0.10(+2.20%)
Aug 13, 2018 4.500 4.600 4.450 4.550 97,114 +0.05(+1.11%)
Aug 10, 2018 4.500 4.550 4.425 4.500 99,300 -0.03(-0.55%)
Aug 09, 2018 4.600 4.650 4.500 4.525 31,954 -0.07(-1.63%)
Aug 08, 2018 4.700 4.700 4.600 4.600 74,710 -0.10(-2.13%)
Aug 07, 2018 4.650 4.750 4.575 4.700 107,068 +0.05(+1.08%)
Aug 06, 2018 4.550 4.650 4.455 4.650 83,016 +0.05(+1.09%)
Aug 03, 2018 4.600 4.650 4.550 4.600 79,100 +0.05(+1.10%)
Aug 02, 2018 4.500 4.600 4.500 4.550 42,897 +0.15(+3.41%)
Aug 01, 2018 4.550 4.625 4.400 4.400 100,033 -0.20(-4.35%)
Jul 31, 2018 4.650 4.725 4.550 4.600 96,297 +0.00(+0.00%)
Jul 30, 2018 4.600 4.700 4.550 4.600 40,556 +0.00(+0.00%)
Jul 27, 2018 4.700 4.750 4.570 4.600 73,700 -0.15(-3.16%)
Jul 26, 2018 4.700 4.800 4.650 4.750 142,602 +0.10(+2.15%)
Jul 25, 2018 4.600 4.750 4.600 4.650 81,414 +0.05(+1.09%)
Jul 24, 2018 4.750 4.850 4.600 4.600 52,333 -0.15(-3.16%)
Jul 23, 2018 4.800 4.850 4.750 4.750 66,432 +0.00(+0.00%)
Jul 20, 2018 4.800 4.850 4.750 4.750 69,016 -0.05(-1.04%)
Jul 19, 2018 4.800 4.850 4.800 4.800 70,391 +0.00(+0.00%)
Jul 18, 2018 4.750 4.850 4.725 4.800 87,877 +0.05(+1.05%)
Jul 17, 2018 4.650 4.800 4.650 4.750 76,414 +0.05(+1.06%)
Jul 16, 2018 4.700 4.850 4.650 4.700 42,493 +0.00(+0.00%)
Jul 13, 2018 4.850 4.850 4.700 4.700 96,649 -0.10(-2.08%)
Jul 12, 2018 4.750 4.825 4.700 4.800 55,114 +0.10(+2.13%)
Jul 11, 2018 4.900 4.950 4.700 4.700 136,843 -0.20(-4.08%)
Jul 10, 2018 4.900 4.950 4.850 4.900 114,745 +0.05(+1.03%)
Jul 09, 2018 4.750 4.950 4.750 4.850 140,472 +0.07(+1.57%)
Jul 06, 2018 4.800 4.650 4.775 145,092 +0.08(+1.60%)
Jul 05, 2018 4.700 4.750 4.650 4.700 76,255 -0.02(-0.53%)
Jul 03, 2018 4.725 4.725 4.725 0 +0.02(+0.53%)
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.