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 (%)
Jun 30, 2005 6.190 6.350 6.090 6.260 137,394 +0.01(+0.16%)
Jun 29, 2005 6.180 6.280 6.120 6.250 85,142 +0.14(+2.29%)
Jun 28, 2005 6.200 6.410 6.100 6.110 132,875 -0.07(-1.13%)
Jun 27, 2005 6.580 6.590 6.120 6.180 249,609 -0.40(-6.08%)
Jun 24, 2005 6.550 6.810 6.550 6.580 1,569,999 -0.03(-0.45%)
Jun 23, 2005 6.610 6.850 6.550 6.610 146,219 -0.02(-0.30%)
Jun 22, 2005 6.790 6.870 6.430 6.630 117,164 -0.16(-2.36%)
Jun 21, 2005 6.990 6.990 6.680 6.790 182,245 -0.17(-2.44%)
Jun 20, 2005 6.940 7.150 6.750 6.960 92,342 -0.01(-0.14%)
Jun 17, 2005 7.110 7.150 6.890 6.970 189,477 -0.09(-1.27%)
Jun 16, 2005 7.040 7.129 6.970 7.060 143,693 +0.01(+0.14%)
Jun 15, 2005 6.260 7.230 6.220 7.050 678,590 +0.80(+12.80%)
Jun 14, 2005 6.040 6.340 6.040 6.250 193,114 +0.17(+2.80%)
Jun 13, 2005 6.180 6.290 6.040 6.080 187,555 -0.14(-2.25%)
Jun 10, 2005 6.270 6.360 6.220 6.220 101,951 -0.07(-1.11%)
Jun 09, 2005 6.360 6.670 6.060 6.290 268,922 -0.15(-2.33%)
Jun 08, 2005 6.140 6.590 6.050 6.440 313,622 +0.29(+4.72%)
Jun 07, 2005 6.300 6.390 6.070 6.150 337,725 -0.18(-2.84%)
Jun 06, 2005 6.660 6.660 6.320 6.330 140,094 -0.32(-4.81%)
Jun 03, 2005 6.850 7.090 6.590 6.650 104,726 -0.21(-3.06%)
Jun 02, 2005 6.650 7.200 6.650 6.860 98,958 +0.08(+1.18%)
Jun 01, 2005 6.700 7.190 6.680 6.780 187,240 +0.05(+0.74%)
May 31, 2005 7.170 7.510 6.730 6.730 303,852 -0.44(-6.14%)
May 27, 2005 7.370 7.420 7.170 7.170 78,564 -0.27(-3.63%)
May 26, 2005 7.180 7.780 7.180 7.440 225,078 +0.28(+3.91%)
May 25, 2005 7.260 7.280 7.150 7.160 125,664 -0.05(-0.69%)
May 24, 2005 7.100 7.300 7.054 7.210 116,800 +0.01(+0.14%)
May 23, 2005 7.680 7.680 7.120 7.200 162,734 -0.40(-5.26%)
May 20, 2005 7.510 7.650 7.250 7.600 132,201 +0.08(+1.06%)
May 19, 2005 7.470 7.750 7.450 7.520 337,898 +0.09(+1.21%)
May 18, 2005 7.460 7.620 7.254 7.430 224,600 +0.04(+0.54%)
May 17, 2005 7.350 7.420 7.310 7.390 140,828 +0.10(+1.37%)
May 16, 2005 6.960 7.390 6.960 7.290 246,235 +0.33(+4.74%)
May 13, 2005 7.000 7.230 6.900 6.960 507,742 -0.04(-0.57%)
May 12, 2005 6.700 7.090 6.520 7.000 643,562 +0.35(+5.26%)
May 11, 2005 6.110 6.750 6.110 6.650 851,965 +0.43(+6.91%)
May 10, 2005 5.920 6.400 5.600 6.220 3,634,881 -2.78(-30.89%)
May 09, 2005 9.020 9.150 8.930 9.000 166,400 -0.09(-0.99%)
May 06, 2005 9.230 9.230 9.050 9.090 42,935 -0.05(-0.55%)
May 05, 2005 9.300 9.300 9.010 9.140 51,684 -0.22(-2.35%)
May 04, 2005 9.060 9.391 9.010 9.360 86,481 +0.36(+4.00%)
May 03, 2005 9.250 9.250 8.980 9.000 68,171 -0.23(-2.49%)
May 02, 2005 9.280 9.290 9.050 9.230 48,644 +0.04(+0.44%)
Apr 29, 2005 9.120 9.280 8.960 9.190 118,089 +0.31(+3.49%)
Apr 28, 2005 9.090 9.140 8.880 8.880 176,763 -0.29(-3.16%)
Apr 27, 2005 9.090 9.200 9.090 9.170 362,718 +0.02(+0.22%)
Apr 26, 2005 9.370 9.490 9.130 9.150 120,564 -0.21(-2.24%)
Apr 25, 2005 9.370 9.750 9.290 9.360 124,065 -0.02(-0.21%)
Apr 22, 2005 9.390 9.520 9.350 9.380 100,705 -0.06(-0.64%)
Apr 21, 2005 9.340 9.580 9.340 9.440 69,990 +0.11(+1.18%)
Apr 20, 2005 9.680 9.730 9.330 9.330 117,647 -0.34(-3.52%)
Apr 19, 2005 10.01 10.14 9.600 9.670 91,868 -0.23(-2.32%)
Apr 18, 2005 9.800 10.11 9.770 9.900 68,154 +0.19(+1.96%)
Apr 15, 2005 9.840 9.950 9.710 9.710 34,162 -0.13(-1.32%)
Apr 14, 2005 9.930 10.02 9.840 9.840 46,792 -0.15(-1.50%)
Apr 13, 2005 9.920 10.20 9.900 9.990 87,580 +0.02(+0.20%)
Apr 12, 2005 10.00 10.10 9.850 9.970 125,923 -0.03(-0.30%)
Apr 11, 2005 10.09 10.23 10.00 10.00 55,932 -0.12(-1.19%)
Apr 08, 2005 10.38 10.38 10.05 10.12 58,849 -0.27(-2.55%)
Apr 07, 2005 10.45 10.45 10.27 10.38 47,804 -0.04(-0.43%)
Apr 06, 2005 10.01 10.55 10.01 10.43 85,015 +0.38(+3.78%)
Apr 05, 2005 10.36 10.38 10.02 10.05 33,790 -0.24(-2.33%)
Apr 04, 2005 10.27 10.34 10.05 10.29 112,264 +0.07(+0.68%)
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.