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 (%)
Jul 29, 2016 3.230 3.350 3.160 3.250 247,378 +0.02(+0.62%)
Jul 28, 2016 3.100 3.340 3.000 3.230 516,983 -0.20(-5.83%)
Jul 27, 2016 3.680 3.760 3.410 3.430 950,136 -0.40(-10.44%)
Jul 26, 2016 3.750 3.870 3.750 3.830 85,990 -0.06(-1.54%)
Jul 25, 2016 3.830 3.910 3.740 3.890 175,443 +0.07(+1.83%)
Jul 22, 2016 3.740 3.870 3.740 3.820 72,024 +0.06(+1.60%)
Jul 21, 2016 3.710 3.790 3.700 3.760 84,898 +0.02(+0.53%)
Jul 20, 2016 3.810 3.830 3.700 3.740 130,762 -0.08(-2.09%)
Jul 19, 2016 3.780 3.870 3.750 3.820 63,842 +0.01(+0.26%)
Jul 18, 2016 3.790 3.870 3.730 3.810 82,002 +0.01(+0.26%)
Jul 15, 2016 3.890 3.890 3.785 3.800 112,957 -0.05(-1.30%)
Jul 14, 2016 3.800 3.880 3.800 3.850 78,977 +0.08(+2.12%)
Jul 13, 2016 3.810 3.830 3.740 3.770 109,332 -0.03(-0.79%)
Jul 12, 2016 3.760 3.840 3.740 3.800 206,263 +0.05(+1.33%)
Jul 11, 2016 3.760 3.790 3.720 3.750 145,579 +0.00(+0.00%)
Jul 08, 2016 3.680 3.760 3.640 3.750 139,622 +0.11(+3.02%)
Jul 07, 2016 3.700 3.770 3.600 3.640 81,675 +0.05(+1.39%)
Jul 05, 2016 3.570 3.640 3.530 3.590 102,853 +0.00(+0.00%)
Jul 01, 2016 3.600 3.590 3.590 3.590 101,300 +0.00(+0.00%)
Jun 30, 2016 3.600 3.630 3.550 3.590 133,593 +0.01(+0.28%)
Jun 29, 2016 3.660 3.660 3.500 3.580 113,229 +0.00(+0.00%)
Jun 28, 2016 3.530 3.640 3.503 3.580 243,200 +0.06(+1.70%)
Jun 27, 2016 3.620 3.639 3.500 3.520 226,814 -0.14(-3.83%)
Jun 24, 2016 3.670 3.750 3.640 3.660 1,267,587 -0.14(-3.68%)
Jun 23, 2016 3.750 3.800 3.740 3.800 82,670 +0.07(+1.88%)
Jun 22, 2016 3.730 3.790 3.696 3.730 51,034 -0.01(-0.27%)
Jun 21, 2016 3.900 3.900 3.700 3.740 97,672 -0.14(-3.61%)
Jun 20, 2016 3.870 3.900 3.840 3.880 85,947 +0.04(+1.04%)
Jun 17, 2016 3.800 3.880 3.750 3.840 452,133 +0.05(+1.32%)
Jun 16, 2016 3.870 3.915 3.750 3.790 98,986 -0.12(-3.07%)
Jun 15, 2016 3.870 3.940 3.810 3.910 126,158 +0.04(+1.03%)
Jun 14, 2016 3.830 3.910 3.820 3.870 101,044 -0.01(-0.26%)
Jun 13, 2016 3.710 3.950 3.710 3.880 309,149 +0.17(+4.58%)
Jun 10, 2016 3.690 3.860 3.690 3.710 99,576 +0.00(+0.00%)
Jun 09, 2016 3.740 3.820 3.700 3.710 106,666 -0.07(-1.85%)
Jun 08, 2016 3.700 3.800 3.650 3.780 105,008 +0.11(+3.00%)
Jun 07, 2016 3.740 3.770 3.660 3.670 95,432 -0.06(-1.61%)
Jun 06, 2016 3.740 3.750 3.660 3.730 138,313 +0.03(+0.81%)
Jun 03, 2016 3.710 3.720 3.645 3.700 136,352 -0.02(-0.54%)
Jun 02, 2016 3.710 3.730 3.680 3.720 81,592 +0.00(+0.00%)
Jun 01, 2016 3.760 3.770 3.700 3.720 174,658 -0.05(-1.33%)
May 31, 2016 3.890 3.890 3.750 3.770 102,848 -0.10(-2.58%)
May 27, 2016 3.840 3.870 3.870 3.870 81,200 +0.02(+0.52%)
May 26, 2016 3.830 3.850 3.790 3.850 184,776 +0.01(+0.26%)
May 25, 2016 3.890 3.950 3.830 3.840 93,420 -0.05(-1.29%)
May 24, 2016 3.740 3.920 3.740 3.890 162,331 +0.16(+4.29%)
May 23, 2016 3.770 3.830 3.710 3.730 77,012 -0.02(-0.53%)
May 20, 2016 3.740 3.760 3.680 3.750 186,029 +0.04(+1.08%)
May 19, 2016 3.710 3.820 3.590 3.710 109,621 -0.03(-0.80%)
May 18, 2016 3.630 3.780 3.600 3.740 62,807 +0.11(+3.03%)
May 17, 2016 3.790 3.850 3.600 3.630 145,316 -0.18(-4.72%)
May 16, 2016 3.850 3.935 3.780 3.810 142,738 -0.04(-1.04%)
May 13, 2016 3.730 3.900 3.710 3.850 147,292 +0.08(+2.12%)
May 12, 2016 4.030 4.030 3.750 3.770 135,968 -0.23(-5.75%)
May 11, 2016 4.000 4.040 3.950 4.000 145,688 -0.02(-0.50%)
May 10, 2016 4.030 4.074 3.960 4.020 109,261 +0.01(+0.25%)
May 09, 2016 4.030 4.080 4.000 4.010 47,469 +0.00(+0.00%)
May 06, 2016 3.950 4.040 3.930 4.010 97,628 +0.03(+0.75%)
May 05, 2016 3.990 4.040 3.970 3.980 57,313 -0.02(-0.50%)
May 04, 2016 3.980 4.040 3.920 4.000 95,644 +0.00(+0.00%)
May 03, 2016 4.000 4.080 3.940 4.000 133,839 -0.07(-1.72%)
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.