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 (%)
Feb 29, 2008 8.010 8.350 8.000 8.100 193,192 +0.02(+0.25%)
Feb 28, 2008 8.300 8.840 8.080 8.080 1,692,259 -0.12(-1.46%)
Feb 27, 2008 8.190 8.370 8.170 8.200 326,897 +0.02(+0.24%)
Feb 26, 2008 7.860 8.250 7.850 8.180 214,479 +0.23(+2.89%)
Feb 25, 2008 7.960 8.230 7.800 7.950 160,998 +0.01(+0.13%)
Feb 22, 2008 8.080 8.170 7.810 7.940 175,976 -0.11(-1.37%)
Feb 21, 2008 8.740 8.740 8.020 8.050 227,594 -0.61(-7.04%)
Feb 20, 2008 8.430 8.660 8.430 8.660 145,347 +0.15(+1.76%)
Feb 19, 2008 8.710 8.750 8.480 8.510 143,580 -0.10(-1.16%)
Feb 18, 2008 8.610 8.710 8.390 8.610 161,092 +0.00(+0.00%)
Feb 15, 2008 8.610 8.710 8.390 8.610 161,092 -0.07(-0.81%)
Feb 14, 2008 8.770 8.790 8.510 8.680 199,015 -0.08(-0.91%)
Feb 13, 2008 8.830 8.930 8.660 8.760 186,506 -0.02(-0.23%)
Feb 12, 2008 8.710 8.800 8.500 8.780 190,679 +0.16(+1.86%)
Feb 11, 2008 8.720 8.830 8.460 8.620 583,536 -0.11(-1.26%)
Feb 08, 2008 8.570 8.730 8.510 8.730 286,962 +0.03(+0.34%)
Feb 07, 2008 8.590 8.710 8.130 8.700 458,807 +0.03(+0.35%)
Feb 06, 2008 8.770 8.770 8.280 8.670 457,489 -0.01(-0.12%)
Feb 05, 2008 8.930 8.930 8.600 8.680 186,437 -0.21(-2.36%)
Feb 04, 2008 8.630 8.900 8.630 8.890 177,265 +0.33(+3.86%)
Feb 01, 2008 8.020 8.590 8.020 8.560 217,321 +0.56(+7.00%)
Jan 31, 2008 7.700 8.060 7.660 8.000 325,560 +0.19(+2.43%)
Jan 30, 2008 7.740 7.880 7.710 7.810 268,293 +0.00(+0.00%)
Jan 29, 2008 7.550 7.890 7.410 7.810 346,919 +0.36(+4.83%)
Jan 28, 2008 7.440 7.500 7.250 7.450 333,179 -0.02(-0.27%)
Jan 25, 2008 7.520 7.570 7.210 7.470 1,415,893 +0.07(+0.95%)
Jan 24, 2008 7.700 7.710 7.020 7.400 304,609 -0.24(-3.14%)
Jan 23, 2008 7.350 7.710 7.070 7.640 220,328 +0.13(+1.73%)
Jan 22, 2008 7.500 7.890 7.300 7.510 290,334 -0.17(-2.21%)
Jan 21, 2008 8.020 8.450 7.600 7.680 360,470 +0.00(+0.00%)
Jan 18, 2008 8.020 8.450 7.600 7.680 360,470 -0.42(-5.19%)
Jan 17, 2008 8.020 8.130 7.900 8.100 125,109 +0.12(+1.50%)
Jan 16, 2008 7.840 8.080 7.710 7.980 199,566 +0.13(+1.66%)
Jan 15, 2008 7.760 7.980 7.760 7.850 215,253 -0.01(-0.13%)
Jan 14, 2008 8.200 8.380 7.840 7.860 110,474 -0.27(-3.32%)
Jan 11, 2008 8.260 8.480 8.110 8.130 95,212 -0.23(-2.75%)
Jan 10, 2008 8.340 8.440 8.120 8.360 77,469 -0.09(-1.07%)
Jan 09, 2008 8.320 8.510 8.050 8.450 117,934 +0.08(+0.96%)
Jan 08, 2008 8.660 8.750 8.270 8.370 169,645 -0.20(-2.33%)
Jan 07, 2008 8.450 8.860 8.450 8.570 151,491 +0.19(+2.27%)
Jan 04, 2008 8.520 8.890 8.310 8.380 179,536 -0.27(-3.12%)
Jan 03, 2008 8.760 8.890 8.610 8.650 87,173 -0.07(-0.80%)
Jan 02, 2008 8.700 9.030 8.600 8.720 179,831 +0.04(+0.46%)
Jan 01, 2008 8.700 9.050 8.440 8.680 204,457 +0.00(+0.00%)
Dec 31, 2007 8.700 9.050 8.440 8.680 204,457 -0.11(-1.25%)
Dec 28, 2007 8.940 9.200 8.650 8.790 64,210 -0.02(-0.23%)
Dec 27, 2007 9.060 9.210 8.810 8.810 169,140 -0.25(-2.76%)
Dec 26, 2007 8.680 9.330 8.680 9.060 175,269 +0.30(+3.42%)
Dec 24, 2007 8.780 8.850 8.570 8.760 148,598 +0.01(+0.11%)
Dec 21, 2007 8.900 8.900 8.500 8.750 470,146 +0.04(+0.46%)
Dec 20, 2007 8.730 8.730 8.440 8.710 249,102 +0.11(+1.28%)
Dec 19, 2007 8.500 8.650 8.490 8.600 312,205 +0.05(+0.58%)
Dec 18, 2007 8.680 8.680 8.250 8.550 230,591 -0.01(-0.12%)
Dec 17, 2007 8.700 8.820 8.550 8.560 132,268 -0.21(-2.39%)
Dec 14, 2007 8.760 9.140 8.720 8.770 187,181 -0.23(-2.56%)
Dec 13, 2007 8.860 9.040 8.730 9.000 199,957 +0.03(+0.33%)
Dec 12, 2007 9.180 9.340 8.750 8.970 259,669 -0.03(-0.33%)
Dec 11, 2007 9.380 9.460 8.980 9.000 287,452 -0.31(-3.33%)
Dec 10, 2007 9.260 9.700 9.120 9.310 228,608 +0.10(+1.09%)
Dec 07, 2007 8.890 9.210 8.760 9.210 435,877 +0.36(+4.07%)
Dec 06, 2007 8.500 8.850 8.450 8.850 149,000 +0.34(+4.00%)
Dec 05, 2007 8.720 8.720 8.450 8.510 69,283 -0.04(-0.47%)
Dec 04, 2007 8.750 8.810 8.480 8.550 118,887 -0.27(-3.06%)
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.