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 (%)
Oct 30, 2015 4.020 4.240 3.860 4.205 854,420 -0.20(-4.43%)
Oct 29, 2015 4.610 4.990 4.350 4.400 1,963,724 -0.67(-13.21%)
Oct 28, 2015 4.710 5.070 4.700 5.070 462,504 +0.35(+7.42%)
Oct 27, 2015 4.780 4.850 4.700 4.720 340,569 -0.02(-0.42%)
Oct 26, 2015 4.760 4.850 4.700 4.740 699,180 -0.02(-0.42%)
Oct 23, 2015 4.750 4.893 4.710 4.760 436,856 +0.03(+0.63%)
Oct 22, 2015 4.900 4.940 4.670 4.730 321,101 -0.18(-3.67%)
Oct 21, 2015 5.110 5.120 4.850 4.910 273,568 -0.16(-3.16%)
Oct 20, 2015 5.090 5.180 5.020 5.070 177,002 +0.00(+0.00%)
Oct 19, 2015 5.070 5.240 5.000 5.070 397,511 -0.01(-0.20%)
Oct 16, 2015 5.320 5.361 5.040 5.080 535,291 -0.21(-3.97%)
Oct 15, 2015 5.060 5.320 5.060 5.290 178,695 +0.22(+4.34%)
Oct 14, 2015 5.330 5.440 5.070 5.070 253,526 -0.25(-4.70%)
Oct 13, 2015 5.430 5.560 5.310 5.320 123,659 -0.12(-2.21%)
Oct 12, 2015 5.360 5.540 5.320 5.440 276,870 +0.11(+2.06%)
Oct 09, 2015 5.520 5.550 5.310 5.330 212,589 -0.15(-2.74%)
Oct 08, 2015 5.560 5.560 5.310 5.480 181,624 -0.06(-1.08%)
Oct 07, 2015 5.450 5.580 5.360 5.540 172,327 +0.10(+1.84%)
Oct 06, 2015 5.710 5.720 5.395 5.440 189,325 -0.29(-5.06%)
Oct 05, 2015 5.660 5.740 5.445 5.730 249,530 +0.12(+2.14%)
Oct 02, 2015 5.460 5.630 5.320 5.610 146,573 +0.11(+2.00%)
Oct 01, 2015 5.680 5.740 5.445 5.500 203,334 -0.18(-3.17%)
Sep 30, 2015 5.500 5.680 5.420 5.680 289,445 +0.21(+3.84%)
Sep 29, 2015 5.440 5.550 5.320 5.470 223,582 +0.04(+0.74%)
Sep 28, 2015 5.630 5.680 5.300 5.430 328,569 -0.26(-4.57%)
Sep 25, 2015 6.250 6.260 5.610 5.690 273,935 -0.50(-8.08%)
Sep 24, 2015 6.110 6.200 6.030 6.190 121,870 +0.07(+1.14%)
Sep 23, 2015 6.150 6.260 6.080 6.120 120,596 -0.01(-0.16%)
Sep 22, 2015 6.010 6.145 5.950 6.130 162,831 +0.02(+0.33%)
Sep 21, 2015 6.280 6.310 6.010 6.110 171,741 -0.08(-1.29%)
Sep 18, 2015 6.150 6.390 6.150 6.190 222,233 -0.06(-0.96%)
Sep 17, 2015 6.120 6.345 6.120 6.250 129,007 +0.14(+2.29%)
Sep 16, 2015 6.170 6.220 6.070 6.110 77,489 -0.06(-0.97%)
Sep 15, 2015 6.060 6.230 5.970 6.170 92,956 +0.12(+1.98%)
Sep 14, 2015 6.170 6.180 6.010 6.050 87,194 -0.13(-2.10%)
Sep 11, 2015 6.090 6.280 6.060 6.180 91,362 +0.03(+0.49%)
Sep 10, 2015 6.040 6.240 6.040 6.150 92,275 +0.05(+0.82%)
Sep 09, 2015 6.310 6.320 6.077 6.100 127,871 -0.17(-2.71%)
Sep 08, 2015 6.220 6.340 6.130 6.270 150,018 +0.12(+1.95%)
Sep 04, 2015 6.050 6.150 6.150 6.150 98,400 +0.05(+0.82%)
Sep 03, 2015 6.220 6.320 6.100 6.100 138,483 -0.13(-2.09%)
Sep 02, 2015 6.190 6.240 6.110 6.230 133,734 +0.09(+1.47%)
Sep 01, 2015 6.230 6.320 6.100 6.140 254,855 -0.24(-3.76%)
Aug 31, 2015 6.330 6.550 6.320 6.380 279,886 +0.05(+0.79%)
Aug 28, 2015 6.320 6.400 6.220 6.330 197,672 +0.04(+0.64%)
Aug 27, 2015 6.250 6.470 6.110 6.290 544,648 +0.10(+1.62%)
Aug 26, 2015 6.200 6.200 6.000 6.190 279,860 +0.11(+1.81%)
Aug 25, 2015 6.370 6.370 6.050 6.080 251,438 -0.08(-1.30%)
Aug 24, 2015 6.310 6.310 5.870 6.160 438,072 -0.46(-6.95%)
Aug 21, 2015 6.500 6.750 6.460 6.620 262,430 +0.04(+0.61%)
Aug 20, 2015 6.850 6.880 6.570 6.580 337,919 -0.29(-4.22%)
Aug 19, 2015 6.900 7.080 6.780 6.870 690,616 +0.31(+4.73%)
Aug 18, 2015 6.570 6.740 6.550 6.560 205,914 +0.01(+0.15%)
Aug 17, 2015 6.520 6.600 6.430 6.550 146,855 +0.03(+0.46%)
Aug 14, 2015 6.400 6.560 6.400 6.520 195,570 +0.11(+1.72%)
Aug 13, 2015 6.600 6.660 6.400 6.410 302,406 -0.17(-2.58%)
Aug 12, 2015 6.640 6.690 6.530 6.580 210,530 -0.11(-1.64%)
Aug 11, 2015 6.670 6.750 6.610 6.690 151,302 +0.02(+0.30%)
Aug 10, 2015 6.620 6.800 6.600 6.670 277,327 +0.00(+0.00%)
Aug 07, 2015 6.680 6.720 6.520 6.670 238,951 -0.07(-1.04%)
Aug 06, 2015 6.960 6.970 6.680 6.740 242,984 -0.18(-2.60%)
Aug 05, 2015 7.010 7.140 6.880 6.920 419,811 +0.00(+0.00%)
Aug 04, 2015 7.000 7.270 6.900 6.920 378,409 -0.11(-1.56%)
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.