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 (%)
Nov 30, 2011 4.500 4.500 4.110 4.270 643,629 -0.07(-1.61%)
Nov 29, 2011 4.100 4.350 4.020 4.340 370,862 +0.23(+5.60%)
Nov 28, 2011 3.990 4.150 3.950 4.110 350,571 +0.21(+5.38%)
Nov 25, 2011 3.990 4.030 3.880 3.900 106,354 -0.10(-2.50%)
Nov 23, 2011 4.250 4.250 4.000 4.000 179,755 -0.25(-5.88%)
Nov 22, 2011 4.160 4.310 4.160 4.250 308,337 +0.11(+2.66%)
Nov 21, 2011 4.260 4.260 4.030 4.140 478,891 -0.16(-3.72%)
Nov 18, 2011 4.240 4.330 4.220 4.300 372,199 +0.09(+2.14%)
Nov 17, 2011 4.430 4.480 4.190 4.210 317,610 -0.19(-4.32%)
Nov 16, 2011 4.310 4.500 4.250 4.400 675,984 +0.08(+1.85%)
Nov 15, 2011 4.390 4.410 4.250 4.320 1,667,326 -0.09(-2.04%)
Nov 14, 2011 4.490 4.510 4.330 4.410 580,783 -0.08(-1.78%)
Nov 11, 2011 4.490 4.500 4.450 4.490 356,811 +0.03(+0.67%)
Nov 10, 2011 4.530 4.550 4.350 4.460 537,805 -0.02(-0.45%)
Nov 09, 2011 4.430 4.540 4.375 4.480 431,472 -0.04(-0.88%)
Nov 08, 2011 4.600 4.700 4.490 4.520 862,642 -0.06(-1.31%)
Nov 07, 2011 4.510 4.640 4.400 4.580 1,327,970 +0.07(+1.55%)
Nov 04, 2011 4.640 4.680 4.450 4.510 781,189 -0.19(-4.04%)
Nov 03, 2011 4.690 4.730 4.500 4.700 935,399 +0.03(+0.64%)
Nov 02, 2011 4.560 4.700 4.470 4.670 801,465 +0.19(+4.24%)
Nov 01, 2011 4.350 4.630 4.210 4.480 850,139 -0.01(-0.22%)
Oct 31, 2011 4.160 4.570 4.030 4.490 782,403 +0.27(+6.40%)
Oct 28, 2011 4.190 4.300 4.140 4.220 463,668 +0.02(+0.48%)
Oct 27, 2011 4.000 4.210 3.760 4.200 994,307 +0.44(+11.70%)
Oct 26, 2011 3.700 3.820 3.620 3.760 383,968 +0.10(+2.73%)
Oct 25, 2011 3.740 3.790 3.500 3.660 392,813 -0.11(-2.92%)
Oct 24, 2011 3.820 3.980 3.750 3.770 444,742 -0.05(-1.31%)
Oct 21, 2011 3.750 3.840 3.680 3.820 317,520 +0.15(+4.09%)
Oct 20, 2011 3.750 3.760 3.610 3.670 171,647 -0.07(-1.87%)
Oct 19, 2011 3.750 3.830 3.710 3.740 268,394 -0.01(-0.27%)
Oct 18, 2011 3.640 3.750 3.595 3.750 649,610 +0.13(+3.59%)
Oct 17, 2011 3.720 3.720 3.540 3.620 249,657 -0.12(-3.21%)
Oct 14, 2011 3.740 3.740 3.600 3.740 199,549 +0.05(+1.36%)
Oct 13, 2011 3.530 3.720 3.475 3.690 471,479 +0.13(+3.65%)
Oct 12, 2011 3.480 3.590 3.447 3.560 344,590 +0.12(+3.49%)
Oct 11, 2011 3.440 3.480 3.410 3.440 153,014 -0.01(-0.29%)
Oct 10, 2011 3.400 3.460 3.330 3.450 198,216 +0.13(+3.92%)
Oct 07, 2011 3.450 3.500 3.240 3.320 346,489 -0.13(-3.77%)
Oct 06, 2011 3.440 3.460 3.400 3.450 271,527 +0.02(+0.58%)
Oct 05, 2011 3.470 3.470 3.330 3.430 182,133 -0.02(-0.58%)
Oct 04, 2011 3.200 3.540 2.820 3.450 859,045 +0.24(+7.48%)
Oct 03, 2011 3.290 3.370 3.210 3.210 503,764 -0.08(-2.43%)
Sep 30, 2011 3.400 3.421 3.290 3.290 196,956 -0.16(-4.64%)
Sep 29, 2011 3.490 3.540 3.290 3.450 279,439 +0.05(+1.47%)
Sep 28, 2011 3.620 3.620 3.400 3.400 489,703 -0.24(-6.59%)
Sep 27, 2011 3.680 3.680 3.580 3.640 512,868 +0.05(+1.39%)
Sep 26, 2011 3.670 3.680 3.500 3.590 369,392 -0.05(-1.37%)
Sep 23, 2011 3.490 3.670 3.490 3.640 621,229 +0.15(+4.30%)
Sep 22, 2011 3.450 3.520 3.250 3.490 971,932 -0.08(-2.24%)
Sep 21, 2011 3.500 3.640 3.500 3.570 370,331 +0.06(+1.71%)
Sep 20, 2011 3.420 3.530 3.413 3.510 380,974 +0.06(+1.74%)
Sep 19, 2011 3.410 3.480 3.390 3.450 232,553 -0.04(-1.15%)
Sep 16, 2011 3.430 3.500 3.380 3.490 336,796 +0.09(+2.65%)
Sep 15, 2011 3.340 3.421 3.310 3.400 419,994 +0.08(+2.41%)
Sep 14, 2011 3.180 3.360 3.100 3.320 268,802 +0.17(+5.40%)
Sep 13, 2011 3.090 3.160 3.070 3.150 129,547 +0.06(+1.94%)
Sep 12, 2011 3.120 3.180 3.040 3.090 152,713 -0.08(-2.52%)
Sep 09, 2011 3.290 3.330 3.100 3.170 247,534 -0.17(-5.09%)
Sep 08, 2011 3.360 3.420 3.280 3.340 229,987 -0.04(-1.18%)
Sep 07, 2011 3.300 3.390 3.260 3.380 275,305 +0.14(+4.32%)
Sep 06, 2011 3.130 3.370 3.120 3.240 529,368 +0.02(+0.62%)
Sep 02, 2011 3.250 3.355 3.200 3.220 285,437 -0.10(-3.01%)
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.