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 29, 2012 3.780 3.840 3.710 3.760 319,169 +0.05(+1.35%)
Jun 28, 2012 3.670 3.740 3.590 3.710 105,688 +0.00(+0.00%)
Jun 27, 2012 3.580 3.730 3.568 3.710 76,554 +0.16(+4.51%)
Jun 26, 2012 3.520 3.560 3.490 3.550 84,014 +0.04(+1.14%)
Jun 25, 2012 3.510 3.570 3.490 3.510 106,543 -0.05(-1.40%)
Jun 22, 2012 3.570 3.620 3.510 3.560 342,774 +0.02(+0.56%)
Jun 21, 2012 3.650 3.700 3.500 3.540 115,623 -0.10(-2.75%)
Jun 20, 2012 3.710 3.740 3.630 3.640 181,099 -0.08(-2.15%)
Jun 19, 2012 3.730 3.780 3.700 3.720 206,376 +0.01(+0.27%)
Jun 18, 2012 3.730 3.820 3.700 3.710 74,431 -0.05(-1.33%)
Jun 15, 2012 3.620 3.785 3.600 3.760 270,432 +0.12(+3.30%)
Jun 14, 2012 3.520 3.650 3.520 3.640 118,744 +0.11(+3.12%)
Jun 13, 2012 3.580 3.620 3.500 3.530 99,062 -0.04(-1.12%)
Jun 12, 2012 3.530 3.580 3.490 3.570 157,529 +0.03(+0.85%)
Jun 11, 2012 3.650 3.650 3.500 3.540 129,737 -0.07(-1.94%)
Jun 08, 2012 3.500 3.640 3.500 3.610 133,748 +0.05(+1.40%)
Jun 07, 2012 3.660 3.660 3.540 3.560 141,250 -0.07(-1.93%)
Jun 06, 2012 3.550 3.687 3.500 3.630 125,523 +0.10(+2.83%)
Jun 05, 2012 3.470 3.550 3.460 3.530 90,595 +0.02(+0.57%)
Jun 04, 2012 3.460 3.520 3.430 3.510 154,967 +0.08(+2.33%)
Jun 01, 2012 3.530 3.530 3.390 3.430 255,753 -0.16(-4.46%)
May 31, 2012 3.570 3.630 3.440 3.590 304,457 +0.02(+0.56%)
May 30, 2012 3.520 3.680 3.520 3.570 151,021 +0.02(+0.56%)
May 29, 2012 3.630 3.660 3.520 3.550 150,124 -0.03(-0.84%)
May 25, 2012 3.570 3.650 3.550 3.580 150,105 -0.01(-0.28%)
May 24, 2012 3.600 3.620 3.490 3.590 182,640 -0.01(-0.28%)
May 23, 2012 3.500 3.630 3.460 3.600 131,580 +0.09(+2.56%)
May 22, 2012 3.550 3.580 3.490 3.510 177,796 -0.06(-1.68%)
May 21, 2012 3.590 3.590 3.500 3.570 240,040 +0.01(+0.28%)
May 18, 2012 3.540 3.590 3.510 3.560 142,797 +0.00(+0.00%)
May 17, 2012 3.600 3.610 3.550 3.560 229,983 -0.04(-1.11%)
May 16, 2012 3.680 3.690 3.600 3.600 88,778 -0.08(-2.17%)
May 15, 2012 3.660 3.720 3.610 3.680 93,050 +0.03(+0.82%)
May 14, 2012 3.680 3.750 3.650 3.650 158,170 -0.07(-1.88%)
May 11, 2012 3.850 3.930 3.710 3.720 189,420 -0.17(-4.37%)
May 10, 2012 3.830 3.930 3.830 3.890 76,969 +0.10(+2.64%)
May 09, 2012 3.720 3.820 3.690 3.790 81,779 +0.03(+0.80%)
May 08, 2012 3.680 3.770 3.650 3.760 67,856 +0.05(+1.35%)
May 07, 2012 3.680 3.740 3.660 3.710 89,282 +0.01(+0.27%)
May 04, 2012 3.750 3.750 3.680 3.700 175,954 -0.08(-2.12%)
May 03, 2012 3.740 3.790 3.739 3.780 156,897 +0.05(+1.34%)
May 02, 2012 3.640 3.760 3.640 3.730 157,003 +0.05(+1.36%)
May 01, 2012 3.500 3.790 3.500 3.680 281,323 +0.18(+5.14%)
Apr 30, 2012 3.610 3.610 3.490 3.500 199,822 -0.12(-3.31%)
Apr 27, 2012 3.710 3.710 3.450 3.620 317,972 -0.07(-1.90%)
Apr 26, 2012 3.610 3.770 3.580 3.690 205,647 +0.05(+1.37%)
Apr 25, 2012 3.550 3.650 3.500 3.640 163,423 +0.14(+4.00%)
Apr 24, 2012 3.490 3.510 3.460 3.500 106,659 +0.02(+0.57%)
Apr 23, 2012 3.500 3.510 3.420 3.480 185,000 -0.08(-2.25%)
Apr 20, 2012 3.580 3.580 3.490 3.560 188,090 +0.04(+1.14%)
Apr 19, 2012 3.530 3.580 3.500 3.520 166,340 -0.02(-0.56%)
Apr 18, 2012 3.550 3.595 3.500 3.540 84,719 -0.04(-1.12%)
Apr 17, 2012 3.630 3.640 3.570 3.580 116,384 -0.02(-0.56%)
Apr 16, 2012 3.650 3.650 3.510 3.600 174,866 -0.05(-1.37%)
Apr 13, 2012 3.670 3.670 3.620 3.650 194,741 -0.04(-1.08%)
Apr 12, 2012 3.510 3.710 3.500 3.690 200,803 +0.19(+5.43%)
Apr 11, 2012 3.540 3.540 3.490 3.500 127,231 +0.00(+0.00%)
Apr 10, 2012 3.510 3.590 3.460 3.500 248,747 +0.00(+0.00%)
Apr 09, 2012 3.490 3.510 3.440 3.500 269,741 -0.02(-0.57%)
Apr 05, 2012 3.560 3.570 3.510 3.520 252,229 -0.06(-1.68%)
Apr 04, 2012 3.680 3.680 3.560 3.580 152,491 -0.11(-2.98%)
Apr 03, 2012 3.680 3.770 3.660 3.690 167,961 +0.00(+0.00%)
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.