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, 2014 4.200 4.320 4.120 4.300 344,482 +0.09(+2.14%)
Apr 29, 2014 4.140 4.340 4.100 4.210 253,012 +0.11(+2.68%)
Apr 28, 2014 4.080 4.269 4.030 4.100 473,332 +0.06(+1.49%)
Apr 25, 2014 4.140 4.390 4.020 4.040 631,220 +0.11(+2.80%)
Apr 24, 2014 3.900 4.000 3.780 3.930 148,140 +0.16(+4.24%)
Apr 23, 2014 3.850 3.900 3.740 3.770 221,570 -0.10(-2.58%)
Apr 22, 2014 3.830 3.900 3.810 3.870 104,391 +0.06(+1.57%)
Apr 21, 2014 3.720 3.850 3.680 3.810 141,076 +0.07(+1.87%)
Apr 17, 2014 3.730 3.740 3.740 3.740 138,700 -0.02(-0.53%)
Apr 16, 2014 3.830 3.830 3.750 3.760 89,466 -0.06(-1.57%)
Apr 15, 2014 3.790 3.840 3.610 3.820 306,761 +0.03(+0.79%)
Apr 14, 2014 3.840 3.869 3.710 3.790 177,105 -0.01(-0.26%)
Apr 11, 2014 3.820 3.870 3.750 3.800 250,757 -0.07(-1.81%)
Apr 10, 2014 4.000 4.146 3.820 3.870 156,350 -0.16(-3.97%)
Apr 09, 2014 3.910 4.140 3.860 4.030 392,074 +0.12(+3.07%)
Apr 08, 2014 3.810 3.910 3.700 3.910 355,757 +0.09(+2.36%)
Apr 07, 2014 3.760 3.820 3.732 3.820 365,132 +0.03(+0.79%)
Apr 04, 2014 3.900 4.030 3.700 3.790 304,377 -0.11(-2.82%)
Apr 03, 2014 3.980 4.010 3.890 3.900 203,139 -0.08(-2.01%)
Apr 02, 2014 3.980 4.020 3.910 3.980 148,734 -0.01(-0.25%)
Apr 01, 2014 4.100 4.150 3.960 3.990 219,462 -0.09(-2.21%)
Mar 31, 2014 3.910 4.150 3.900 4.080 220,859 +0.18(+4.62%)
Mar 28, 2014 3.880 4.030 3.870 3.900 185,725 +0.01(+0.26%)
Mar 27, 2014 3.910 3.970 3.820 3.890 183,783 -0.02(-0.51%)
Mar 26, 2014 4.120 4.138 3.910 3.910 213,966 -0.17(-4.17%)
Mar 25, 2014 4.090 4.140 3.960 4.080 125,909 +0.00(+0.00%)
Mar 24, 2014 4.190 4.190 3.950 4.080 214,389 -0.12(-2.86%)
Mar 21, 2014 4.210 4.230 4.140 4.200 342,572 +0.02(+0.48%)
Mar 20, 2014 4.030 4.200 4.030 4.180 180,342 +0.02(+0.48%)
Mar 19, 2014 4.170 4.200 4.070 4.160 144,006 -0.04(-0.95%)
Mar 18, 2014 4.090 4.220 4.064 4.200 203,102 +0.13(+3.19%)
Mar 17, 2014 4.080 4.130 4.040 4.070 143,639 +0.03(+0.74%)
Mar 14, 2014 4.000 4.100 3.990 4.040 190,109 +0.01(+0.25%)
Mar 13, 2014 4.010 4.170 3.960 4.030 259,910 +0.05(+1.26%)
Mar 12, 2014 4.360 4.460 3.910 3.980 692,371 +0.03(+0.76%)
Mar 11, 2014 3.960 4.010 3.880 3.950 216,093 +0.01(+0.25%)
Mar 10, 2014 3.870 3.978 3.800 3.940 136,915 +0.04(+1.03%)
Mar 07, 2014 4.040 4.100 3.880 3.900 127,158 -0.10(-2.50%)
Mar 06, 2014 4.020 4.080 3.950 4.000 377,499 -0.01(-0.25%)
Mar 05, 2014 3.940 4.045 3.920 4.010 394,641 +0.04(+1.01%)
Mar 04, 2014 3.860 4.150 3.770 3.970 448,901 +0.12(+3.12%)
Mar 03, 2014 3.720 3.860 3.720 3.850 193,189 +0.09(+2.39%)
Feb 28, 2014 3.820 3.820 3.680 3.760 274,925 -0.04(-1.05%)
Feb 27, 2014 3.760 3.830 3.680 3.800 124,284 +0.01(+0.26%)
Feb 26, 2014 3.800 3.890 3.750 3.790 111,555 +0.01(+0.26%)
Feb 25, 2014 3.700 3.800 3.650 3.780 235,201 +0.06(+1.61%)
Feb 24, 2014 3.820 3.920 3.680 3.720 380,848 -0.12(-3.12%)
Feb 21, 2014 3.830 3.890 3.800 3.840 443,790 +0.03(+0.79%)
Feb 20, 2014 3.850 3.850 3.750 3.810 346,735 -0.04(-1.04%)
Feb 19, 2014 3.710 3.860 3.690 3.850 480,885 +0.11(+2.94%)
Feb 18, 2014 3.530 3.750 3.530 3.740 287,688 +0.17(+4.76%)
Feb 14, 2014 3.560 3.570 3.570 3.570 508,200 +0.02(+0.56%)
Feb 13, 2014 3.350 3.725 3.320 3.550 407,178 +0.29(+8.90%)
Feb 12, 2014 3.230 3.350 3.200 3.260 267,997 +0.05(+1.56%)
Feb 11, 2014 3.270 3.300 3.180 3.210 184,494 -0.06(-1.83%)
Feb 10, 2014 3.130 3.340 3.120 3.270 226,884 +0.15(+4.81%)
Feb 07, 2014 3.030 3.130 3.030 3.120 186,260 +0.08(+2.63%)
Feb 06, 2014 3.010 3.120 3.000 3.040 184,591 +0.04(+1.33%)
Feb 05, 2014 3.080 3.200 3.000 3.000 214,135 -0.07(-2.28%)
Feb 04, 2014 3.120 3.220 3.070 3.070 210,178 -0.05(-1.60%)
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.