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, 2020 2.770 2.820 2.630 2.700 521,824 -0.09(-3.23%)
Apr 29, 2020 3.000 3.030 2.730 2.790 1,338,153 -0.17(-5.74%)
Apr 28, 2020 2.790 3.400 2.630 2.960 7,681,038 +0.92(+45.10%)
Apr 27, 2020 1.960 2.080 1.950 2.040 386,893 +0.10(+5.15%)
Apr 24, 2020 1.980 2.041 1.860 1.940 397,000 -0.02(-1.02%)
Apr 23, 2020 2.000 2.050 1.926 1.960 251,940 -0.06(-2.97%)
Apr 22, 2020 2.060 2.070 1.920 2.020 236,384 +0.00(+0.25%)
Apr 21, 2020 2.000 2.140 1.930 2.015 307,549 -0.01(-0.74%)
Apr 20, 2020 2.120 2.131 2.000 2.030 260,728 -0.11(-5.14%)
Apr 17, 2020 2.080 2.160 2.006 2.140 381,800 +0.10(+4.90%)
Apr 16, 2020 2.010 2.040 1.890 2.040 490,757 +0.04(+2.00%)
Apr 15, 2020 2.080 2.180 1.960 2.000 540,871 -0.17(-7.83%)
Apr 14, 2020 2.210 2.310 2.070 2.170 423,772 +0.03(+1.40%)
Apr 13, 2020 2.060 2.170 1.910 2.140 715,519 +0.03(+1.42%)
Apr 09, 2020 1.990 2.110 1.938 2.110 740,200 +0.29(+15.93%)
Apr 08, 2020 1.680 1.830 1.590 1.820 519,016 +0.19(+11.66%)
Apr 07, 2020 1.570 1.710 1.550 1.630 510,305 +0.06(+3.82%)
Apr 06, 2020 1.500 1.590 1.500 1.570 382,862 +0.08(+5.37%)
Apr 03, 2020 1.540 1.600 1.460 1.490 406,100 -0.06(-3.87%)
Apr 02, 2020 1.580 1.660 1.515 1.550 390,106 -0.04(-2.52%)
Apr 01, 2020 1.660 1.688 1.550 1.590 432,559 -0.12(-7.02%)
Mar 31, 2020 1.680 1.780 1.640 1.710 764,835 +0.03(+1.79%)
Mar 30, 2020 1.850 1.880 1.650 1.680 510,684 -0.20(-10.64%)
Mar 27, 2020 2.040 2.110 1.815 1.880 271,800 -0.22(-10.48%)
Mar 26, 2020 1.830 2.140 1.780 2.100 695,975 +0.26(+14.13%)
Mar 25, 2020 1.790 1.940 1.740 1.840 414,620 +0.06(+3.37%)
Mar 24, 2020 1.900 1.910 1.650 1.780 758,954 -0.02(-1.11%)
Mar 23, 2020 1.940 1.940 1.730 1.800 293,228 -0.07(-3.74%)
Mar 20, 2020 2.240 2.300 1.810 1.870 671,100 -0.33(-15.00%)
Mar 19, 2020 1.950 2.250 1.900 2.200 667,359 +0.21(+10.55%)
Mar 18, 2020 2.150 2.200 1.935 1.990 453,176 -0.36(-15.32%)
Mar 17, 2020 2.080 2.550 2.000 2.350 658,584 -0.40(-14.55%)
Mar 16, 2020 2.510 2.890 2.430 2.750 659,513 +0.00(+0.00%)
Mar 13, 2020 2.890 2.930 2.510 2.750 462,100 +0.07(+2.61%)
Mar 12, 2020 2.810 2.920 2.650 2.680 389,489 -0.41(-13.27%)
Mar 11, 2020 3.210 3.210 2.920 3.090 494,719 -0.29(-8.58%)
Mar 10, 2020 3.450 3.470 3.195 3.380 574,954 +0.15(+4.64%)
Mar 09, 2020 3.300 3.360 3.140 3.230 334,841 -0.24(-6.92%)
Mar 06, 2020 3.350 3.470 3.260 3.470 456,700 +0.04(+1.17%)
Mar 05, 2020 3.680 3.710 3.400 3.430 461,595 -0.31(-8.29%)
Mar 04, 2020 3.780 3.860 3.710 3.740 255,833 +0.01(+0.27%)
Mar 03, 2020 3.880 4.020 3.660 3.730 311,177 -0.15(-3.87%)
Mar 02, 2020 3.710 3.880 3.650 3.880 302,348 +0.18(+4.86%)
Feb 28, 2020 3.690 3.920 3.650 3.700 478,000 -0.15(-3.90%)
Feb 27, 2020 3.970 4.050 3.770 3.850 429,691 -0.20(-4.94%)
Feb 26, 2020 4.280 4.304 3.980 4.050 700,224 -0.23(-5.37%)
Feb 25, 2020 4.520 4.520 4.180 4.280 303,127 -0.19(-4.25%)
Feb 24, 2020 4.510 4.570 4.390 4.470 377,583 -0.20(-4.28%)
Feb 21, 2020 4.980 4.990 4.570 4.670 350,800 -0.28(-5.66%)
Feb 20, 2020 4.760 5.010 4.650 4.950 796,902 +0.20(+4.21%)
Feb 19, 2020 4.440 4.850 4.370 4.750 358,153 +0.33(+7.47%)
Feb 18, 2020 4.410 4.450 4.300 4.420 172,004 -0.01(-0.23%)
Feb 14, 2020 4.470 4.580 4.360 4.430 152,400 -0.04(-0.89%)
Feb 13, 2020 4.350 4.470 4.350 4.470 233,760 +0.11(+2.52%)
Feb 12, 2020 4.250 4.490 4.250 4.360 208,503 +0.14(+3.32%)
Feb 11, 2020 4.110 4.330 4.105 4.220 376,157 +0.11(+2.68%)
Feb 10, 2020 4.140 4.150 4.050 4.110 347,782 -0.02(-0.48%)
Feb 07, 2020 4.160 4.270 4.100 4.130 348,900 -0.04(-0.96%)
Feb 06, 2020 4.210 4.260 4.170 4.170 105,755 -0.04(-0.95%)
Feb 05, 2020 4.180 4.350 4.150 4.210 231,531 +0.08(+1.94%)
Feb 04, 2020 4.330 4.510 4.130 4.130 334,265 -0.14(-3.28%)
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.