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 (%)
Apr 30, 2012 3.610 3.610 3.490 3.500 199,822 -0.12(-3.31%)
Apr 27, 2012 3.710 3.710 3.450 3.620 317,972 -0.07(-1.90%)
Apr 26, 2012 3.610 3.770 3.580 3.690 205,647 +0.05(+1.37%)
Apr 25, 2012 3.550 3.650 3.500 3.640 163,423 +0.14(+4.00%)
Apr 24, 2012 3.490 3.510 3.460 3.500 106,659 +0.02(+0.57%)
Apr 23, 2012 3.500 3.510 3.420 3.480 185,000 -0.08(-2.25%)
Apr 20, 2012 3.580 3.580 3.490 3.560 188,090 +0.04(+1.14%)
Apr 19, 2012 3.530 3.580 3.500 3.520 166,340 -0.02(-0.56%)
Apr 18, 2012 3.550 3.595 3.500 3.540 84,719 -0.04(-1.12%)
Apr 17, 2012 3.630 3.640 3.570 3.580 116,384 -0.02(-0.56%)
Apr 16, 2012 3.650 3.650 3.510 3.600 174,866 -0.05(-1.37%)
Apr 13, 2012 3.670 3.670 3.620 3.650 194,741 -0.04(-1.08%)
Apr 12, 2012 3.510 3.710 3.500 3.690 200,803 +0.19(+5.43%)
Apr 11, 2012 3.540 3.540 3.490 3.500 127,231 +0.00(+0.00%)
Apr 10, 2012 3.510 3.590 3.460 3.500 248,747 +0.00(+0.00%)
Apr 09, 2012 3.490 3.510 3.440 3.500 269,741 -0.02(-0.57%)
Apr 05, 2012 3.560 3.570 3.510 3.520 252,229 -0.06(-1.68%)
Apr 04, 2012 3.680 3.680 3.560 3.580 152,491 -0.11(-2.98%)
Apr 03, 2012 3.680 3.770 3.660 3.690 167,961 +0.00(+0.00%)
Apr 02, 2012 3.680 3.740 3.650 3.690 208,388 -0.01(-0.27%)
Mar 30, 2012 3.760 3.780 3.690 3.700 187,925 -0.03(-0.80%)
Mar 29, 2012 3.680 3.740 3.650 3.730 105,480 +0.02(+0.54%)
Mar 28, 2012 3.680 3.730 3.620 3.710 163,276 +0.02(+0.54%)
Mar 27, 2012 3.760 3.760 3.640 3.690 116,407 -0.07(-1.86%)
Mar 26, 2012 3.750 3.820 3.680 3.760 160,744 +0.05(+1.35%)
Mar 23, 2012 3.640 3.710 3.610 3.710 79,328 +0.08(+2.20%)
Mar 22, 2012 3.670 3.750 3.587 3.630 149,322 -0.06(-1.63%)
Mar 21, 2012 3.720 3.750 3.660 3.690 128,636 -0.01(-0.27%)
Mar 20, 2012 3.730 3.760 3.660 3.700 89,054 -0.07(-1.86%)
Mar 19, 2012 3.710 3.860 3.680 3.770 106,313 +0.05(+1.34%)
Mar 16, 2012 3.710 3.730 3.655 3.720 356,452 +0.01(+0.27%)
Mar 15, 2012 3.720 3.730 3.630 3.710 250,396 +0.00(+0.00%)
Mar 14, 2012 3.820 3.820 3.700 3.710 84,826 -0.11(-2.88%)
Mar 13, 2012 3.750 3.840 3.700 3.820 284,367 +0.09(+2.41%)
Mar 12, 2012 3.740 3.790 3.700 3.730 169,540 +0.00(+0.00%)
Mar 09, 2012 3.800 3.850 3.700 3.730 220,297 -0.07(-1.84%)
Mar 08, 2012 3.750 3.840 3.700 3.800 258,591 +0.08(+2.15%)
Mar 07, 2012 3.715 3.730 3.680 3.720 145,899 +0.01(+0.27%)
Mar 06, 2012 3.750 3.796 3.690 3.710 153,657 -0.09(-2.37%)
Mar 05, 2012 3.790 3.860 3.750 3.800 148,406 +0.00(+0.00%)
Mar 02, 2012 3.800 3.820 3.760 3.800 221,565 +0.00(+0.00%)
Mar 01, 2012 3.710 3.840 3.710 3.800 284,188 +0.10(+2.70%)
Feb 29, 2012 3.760 3.790 3.640 3.700 267,217 -0.06(-1.60%)
Feb 28, 2012 3.770 3.810 3.750 3.760 91,607 -0.03(-0.79%)
Feb 27, 2012 3.800 3.820 3.750 3.790 162,069 -0.03(-0.79%)
Feb 24, 2012 3.820 3.840 3.780 3.820 136,336 -0.01(-0.26%)
Feb 23, 2012 3.850 3.890 3.770 3.830 198,615 -0.02(-0.52%)
Feb 22, 2012 3.940 3.970 3.850 3.850 132,502 -0.10(-2.53%)
Feb 21, 2012 4.040 4.040 3.940 3.950 160,960 -0.11(-2.71%)
Feb 17, 2012 4.070 4.070 3.920 4.060 117,400 +0.01(+0.25%)
Feb 16, 2012 3.880 4.100 3.860 4.050 110,185 +0.18(+4.65%)
Feb 15, 2012 3.970 4.030 3.860 3.870 404,531 -0.08(-2.03%)
Feb 14, 2012 4.070 4.070 3.900 3.950 234,127 -0.13(-3.19%)
Feb 13, 2012 4.080 4.180 4.030 4.080 143,595 +0.07(+1.75%)
Feb 10, 2012 3.980 4.060 3.930 4.010 203,586 -0.01(-0.25%)
Feb 09, 2012 4.110 4.110 3.960 4.020 208,003 -0.07(-1.71%)
Feb 08, 2012 4.000 4.100 3.990 4.090 119,674 +0.09(+2.25%)
Feb 07, 2012 3.840 4.050 3.810 4.000 578,557 +0.15(+3.90%)
Feb 06, 2012 4.020 4.020 3.850 3.850 309,191 -0.19(-4.70%)
Feb 03, 2012 3.870 4.070 3.820 4.040 511,876 +0.25(+6.60%)
Feb 02, 2012 3.720 3.800 3.580 3.790 657,855 +0.11(+2.99%)
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.