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 (%)
Jan 31, 2020 4.180 4.200 4.120 4.160 403,400 -0.03(-0.72%)
Jan 30, 2020 4.170 4.290 4.145 4.190 347,208 +0.00(+0.00%)
Jan 29, 2020 4.180 4.210 4.120 4.190 363,457 +0.05(+1.21%)
Jan 28, 2020 4.250 4.280 4.140 4.140 280,803 +0.00(+0.00%)
Jan 27, 2020 4.290 4.290 4.130 4.140 311,083 -0.22(-5.05%)
Jan 24, 2020 4.200 4.400 4.120 4.360 464,900 +0.22(+5.31%)
Jan 23, 2020 4.240 4.310 4.120 4.140 469,262 -0.08(-1.90%)
Jan 22, 2020 4.210 4.320 4.120 4.220 416,288 -0.01(-0.24%)
Jan 21, 2020 4.410 4.520 4.200 4.230 606,153 -0.18(-4.08%)
Jan 17, 2020 4.580 4.640 4.380 4.410 611,400 -0.05(-1.12%)
Jan 16, 2020 4.620 4.670 4.390 4.460 1,385,754 -0.17(-3.67%)
Jan 15, 2020 4.500 4.850 4.500 4.630 2,092,090 +0.12(+2.66%)
Jan 14, 2020 5.400 5.400 4.360 4.510 9,790,705 +1.75(+63.41%)
Jan 13, 2020 2.640 2.760 2.597 2.760 568,997 +0.13(+4.94%)
Jan 10, 2020 2.610 2.660 2.520 2.630 73,400 +0.01(+0.38%)
Jan 09, 2020 2.650 2.660 2.580 2.620 78,918 -0.03(-1.13%)
Jan 08, 2020 2.640 2.685 2.640 2.650 69,941 +0.03(+1.15%)
Jan 07, 2020 2.630 2.740 2.620 2.620 188,894 -0.03(-1.13%)
Jan 06, 2020 2.610 2.680 2.530 2.650 169,513 +0.01(+0.38%)
Jan 03, 2020 2.650 2.690 2.580 2.640 131,600 -0.05(-1.86%)
Jan 02, 2020 2.750 2.784 2.640 2.690 128,480 -0.05(-1.82%)
Dec 31, 2019 2.670 2.770 2.670 2.740 153,300 +0.08(+3.01%)
Dec 30, 2019 2.630 2.710 2.580 2.660 171,238 +0.04(+1.53%)
Dec 27, 2019 2.760 2.790 2.600 2.620 192,400 -0.13(-4.73%)
Dec 26, 2019 2.700 2.850 2.650 2.750 238,678 +0.08(+3.00%)
Dec 24, 2019 2.510 2.670 2.500 2.670 193,900 +0.18(+7.23%)
Dec 23, 2019 2.520 2.630 2.420 2.490 315,284 -0.02(-0.80%)
Dec 20, 2019 2.470 2.550 2.300 2.510 425,300 +0.04(+1.62%)
Dec 19, 2019 2.430 2.490 2.400 2.470 187,073 +0.04(+1.65%)
Dec 18, 2019 2.460 2.470 2.390 2.430 154,784 -0.02(-0.82%)
Dec 17, 2019 2.430 2.500 2.300 2.450 239,300 +0.03(+1.24%)
Dec 16, 2019 2.480 2.540 2.350 2.420 436,432 +0.01(+0.41%)
Dec 13, 2019 2.450 2.540 2.360 2.410 234,700 -0.04(-1.83%)
Dec 12, 2019 2.240 2.480 2.240 2.455 340,116 +0.25(+11.09%)
Dec 11, 2019 2.300 2.300 2.150 2.210 264,330 -0.05(-2.21%)
Dec 10, 2019 2.130 2.260 2.130 2.260 207,043 +0.14(+6.60%)
Dec 09, 2019 2.050 2.130 2.030 2.120 170,555 +0.08(+3.92%)
Dec 06, 2019 1.900 2.060 1.885 2.040 545,000 +0.16(+8.51%)
Dec 05, 2019 1.890 1.930 1.859 1.880 170,040 +0.00(+0.00%)
Dec 04, 2019 1.830 1.905 1.810 1.880 147,680 +0.08(+4.44%)
Dec 03, 2019 1.830 1.830 1.770 1.800 169,869 -0.01(-0.55%)
Dec 02, 2019 1.880 2.030 1.790 1.810 843,097 -0.04(-2.16%)
Nov 29, 2019 1.830 1.890 1.830 1.850 55,100 +0.03(+1.65%)
Nov 27, 2019 1.850 1.890 1.770 1.820 194,000 -0.02(-1.09%)
Nov 26, 2019 1.930 1.956 1.830 1.840 292,453 -0.09(-4.66%)
Nov 25, 2019 1.900 1.970 1.860 1.930 339,202 +0.04(+2.12%)
Nov 22, 2019 1.860 1.920 1.850 1.890 118,800 +0.03(+1.61%)
Nov 21, 2019 1.940 1.940 1.850 1.860 127,289 -0.07(-3.63%)
Nov 20, 2019 1.950 1.960 1.920 1.930 181,337 -0.03(-1.53%)
Nov 19, 2019 1.950 1.970 1.920 1.960 119,508 +0.02(+1.03%)
Nov 18, 2019 1.950 1.975 1.910 1.940 170,949 -0.03(-1.52%)
Nov 15, 2019 1.950 2.015 1.940 1.970 263,400 +0.03(+1.55%)
Nov 14, 2019 1.940 1.970 1.920 1.940 192,830 +0.00(+0.00%)
Nov 13, 2019 2.010 2.010 1.940 1.940 132,763 -0.07(-3.48%)
Nov 12, 2019 1.960 2.020 1.940 2.010 137,304 +0.05(+2.55%)
Nov 11, 2019 2.000 2.060 1.960 1.960 294,684 -0.03(-1.51%)
Nov 08, 2019 1.940 2.030 1.910 1.990 251,400 +0.05(+2.58%)
Nov 07, 2019 1.870 1.950 1.870 1.940 263,273 +0.11(+6.01%)
Nov 06, 2019 1.920 1.980 1.800 1.830 388,343 -0.07(-3.68%)
Nov 05, 2019 2.090 2.110 1.880 1.900 542,629 -0.16(-7.77%)
Nov 04, 2019 2.120 2.160 2.020 2.060 372,908 -0.06(-2.83%)
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.