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, 2015 5.850 5.920 5.590 5.600 387,665 -0.28(-4.76%)
Apr 29, 2015 5.850 5.920 5.790 5.880 375,323 +0.01(+0.17%)
Apr 28, 2015 5.840 5.930 5.740 5.870 418,840 +0.08(+1.38%)
Apr 27, 2015 5.930 5.950 5.680 5.790 613,089 -0.07(-1.19%)
Apr 24, 2015 5.900 5.950 5.780 5.860 389,011 +0.09(+1.56%)
Apr 23, 2015 6.000 6.080 5.660 5.770 521,040 +0.08(+1.41%)
Apr 22, 2015 5.820 5.830 5.620 5.690 209,404 -0.10(-1.73%)
Apr 21, 2015 5.780 5.850 5.750 5.790 181,265 +0.01(+0.17%)
Apr 20, 2015 5.730 5.900 5.569 5.780 154,276 +0.08(+1.40%)
Apr 17, 2015 5.790 5.820 5.579 5.700 337,861 -0.18(-3.06%)
Apr 16, 2015 5.810 5.930 5.750 5.880 151,557 -0.01(-0.17%)
Apr 15, 2015 5.810 5.950 5.740 5.890 384,087 +0.11(+1.90%)
Apr 14, 2015 5.650 5.850 5.560 5.780 231,203 +0.14(+2.48%)
Apr 13, 2015 5.630 5.750 5.520 5.640 240,280 +0.04(+0.71%)
Apr 10, 2015 5.450 5.610 5.370 5.600 290,870 +0.18(+3.32%)
Apr 09, 2015 5.380 5.450 5.340 5.420 376,746 +0.02(+0.37%)
Apr 08, 2015 5.270 5.410 5.240 5.400 372,894 +0.16(+3.05%)
Apr 07, 2015 5.280 5.300 5.185 5.240 207,321 +0.00(+0.00%)
Apr 06, 2015 5.130 5.280 5.100 5.240 212,543 +0.10(+1.95%)
Apr 02, 2015 5.050 5.140 5.140 5.140 261,800 +0.11(+2.19%)
Apr 01, 2015 4.900 5.050 4.900 5.030 378,679 +0.09(+1.82%)
Mar 31, 2015 4.870 4.950 4.790 4.940 198,498 +0.02(+0.41%)
Mar 30, 2015 4.990 5.040 4.840 4.920 223,023 -0.07(-1.40%)
Mar 27, 2015 5.030 5.080 4.950 4.990 104,238 -0.06(-1.19%)
Mar 26, 2015 5.080 5.150 4.950 5.050 124,206 -0.07(-1.37%)
Mar 25, 2015 5.280 5.290 5.120 5.120 161,151 -0.15(-2.85%)
Mar 24, 2015 5.300 5.300 5.231 5.270 131,491 -0.01(-0.19%)
Mar 23, 2015 5.220 5.310 5.180 5.280 165,838 +0.12(+2.33%)
Mar 20, 2015 5.280 5.460 5.160 5.160 468,657 -0.09(-1.71%)
Mar 19, 2015 5.260 5.285 5.210 5.250 119,397 -0.04(-0.76%)
Mar 18, 2015 5.240 5.330 5.170 5.290 125,161 +0.03(+0.57%)
Mar 17, 2015 5.200 5.300 5.155 5.260 92,982 +0.03(+0.57%)
Mar 16, 2015 5.250 5.310 5.100 5.230 167,939 +0.01(+0.19%)
Mar 13, 2015 5.350 5.350 5.140 5.220 181,740 -0.07(-1.32%)
Mar 12, 2015 5.270 5.320 5.260 5.290 134,691 +0.01(+0.19%)
Mar 11, 2015 5.280 5.350 5.240 5.280 104,228 -0.02(-0.38%)
Mar 10, 2015 5.190 5.350 5.120 5.300 144,435 +0.01(+0.19%)
Mar 09, 2015 5.300 5.330 5.230 5.290 112,568 -0.03(-0.56%)
Mar 06, 2015 5.250 5.410 5.250 5.320 179,739 -0.03(-0.56%)
Mar 05, 2015 5.290 5.450 5.220 5.350 96,820 +0.04(+0.75%)
Mar 04, 2015 5.290 5.350 5.175 5.310 156,901 -0.05(-0.93%)
Mar 03, 2015 5.400 5.420 5.220 5.360 144,695 -0.06(-1.11%)
Mar 02, 2015 5.300 5.482 5.280 5.420 172,163 +0.10(+1.88%)
Feb 27, 2015 5.170 5.330 5.149 5.320 161,028 +0.12(+2.31%)
Feb 26, 2015 5.070 5.200 5.070 5.200 90,998 +0.06(+1.17%)
Feb 25, 2015 5.160 5.220 5.080 5.140 107,398 -0.06(-1.15%)
Feb 24, 2015 5.300 5.320 5.120 5.200 121,997 -0.10(-1.89%)
Feb 23, 2015 5.300 5.400 5.230 5.300 142,422 -0.02(-0.38%)
Feb 20, 2015 5.200 5.380 5.012 5.320 189,455 +0.13(+2.50%)
Feb 19, 2015 5.260 5.375 5.040 5.190 167,590 -0.12(-2.26%)
Feb 18, 2015 5.200 5.321 5.190 5.310 142,819 +0.08(+1.53%)
Feb 17, 2015 5.610 5.670 5.100 5.230 311,672 -0.31(-5.60%)
Feb 13, 2015 5.410 5.540 5.540 5.540 228,400 +0.19(+3.55%)
Feb 12, 2015 5.100 5.440 5.100 5.350 175,302 +0.30(+5.94%)
Feb 11, 2015 5.020 5.100 4.930 5.050 148,805 -0.01(-0.20%)
Feb 10, 2015 4.960 5.110 4.900 5.060 65,709 +0.16(+3.27%)
Feb 09, 2015 4.800 5.050 4.730 4.900 113,802 +0.10(+2.08%)
Feb 06, 2015 4.830 4.910 4.730 4.800 94,024 -0.02(-0.41%)
Feb 05, 2015 4.590 4.860 4.580 4.820 93,665 +0.26(+5.70%)
Feb 04, 2015 4.480 4.610 4.460 4.560 113,734 +0.07(+1.56%)
Feb 03, 2015 4.520 4.640 4.410 4.490 284,029 +0.01(+0.22%)
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.