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 (%)
Jul 31, 2015 6.850 7.480 6.810 7.280 823,467 +0.47(+6.90%)
Jul 30, 2015 6.700 6.930 6.600 6.810 427,664 +0.04(+0.59%)
Jul 29, 2015 6.780 6.830 6.630 6.770 248,531 +0.03(+0.45%)
Jul 28, 2015 6.770 6.789 6.561 6.740 314,333 +0.09(+1.35%)
Jul 27, 2015 6.550 6.680 6.550 6.650 204,533 +0.07(+1.06%)
Jul 24, 2015 6.820 6.820 6.550 6.580 328,900 -0.16(-2.37%)
Jul 23, 2015 6.830 6.838 6.660 6.740 270,273 +0.01(+0.15%)
Jul 22, 2015 6.800 6.900 6.650 6.730 472,684 +0.02(+0.30%)
Jul 21, 2015 6.930 6.950 6.620 6.710 976,279 +0.29(+4.52%)
Jul 20, 2015 6.380 6.520 6.360 6.420 236,620 +0.02(+0.31%)
Jul 17, 2015 6.490 6.540 6.380 6.400 149,985 -0.08(-1.23%)
Jul 16, 2015 6.470 6.620 6.470 6.480 102,853 +0.03(+0.47%)
Jul 15, 2015 6.600 6.650 6.420 6.450 134,082 -0.18(-2.71%)
Jul 14, 2015 6.580 6.700 6.560 6.630 120,304 +0.06(+0.91%)
Jul 13, 2015 6.580 6.700 6.510 6.570 151,577 +0.02(+0.31%)
Jul 10, 2015 6.360 6.580 6.300 6.550 227,854 +0.29(+4.63%)
Jul 09, 2015 6.300 6.340 6.230 6.260 177,648 +0.09(+1.46%)
Jul 08, 2015 6.000 6.230 6.000 6.170 155,961 +0.06(+0.98%)
Jul 07, 2015 6.440 6.440 5.810 6.110 335,069 -0.36(-5.56%)
Jul 06, 2015 6.280 6.500 6.230 6.470 334,384 +0.18(+2.86%)
Jul 02, 2015 6.390 6.290 6.290 6.290 408,700 -0.07(-1.10%)
Jul 01, 2015 6.510 6.583 6.270 6.360 196,123 -0.10(-1.55%)
Jun 30, 2015 6.320 6.520 6.290 6.460 234,004 +0.22(+3.53%)
Jun 29, 2015 6.320 6.571 6.230 6.240 312,152 -0.26(-4.00%)
Jun 26, 2015 6.670 6.730 6.440 6.500 1,613,228 -0.19(-2.84%)
Jun 25, 2015 6.800 6.850 6.610 6.690 202,378 -0.11(-1.62%)
Jun 24, 2015 6.900 6.900 6.730 6.800 277,639 -0.09(-1.31%)
Jun 23, 2015 6.970 7.000 6.770 6.890 212,280 -0.09(-1.29%)
Jun 22, 2015 6.790 7.110 6.750 6.980 327,285 +0.24(+3.56%)
Jun 19, 2015 6.890 6.970 6.710 6.740 304,961 -0.11(-1.61%)
Jun 18, 2015 6.600 6.880 6.580 6.850 282,956 +0.31(+4.74%)
Jun 17, 2015 6.540 6.650 6.440 6.540 130,476 +0.05(+0.77%)
Jun 16, 2015 6.490 6.600 6.410 6.490 134,123 +0.01(+0.15%)
Jun 15, 2015 6.540 6.550 6.400 6.480 128,475 -0.09(-1.37%)
Jun 12, 2015 6.550 6.660 6.460 6.570 162,545 -0.06(-0.90%)
Jun 11, 2015 6.630 6.720 6.550 6.630 188,582 -0.05(-0.75%)
Jun 10, 2015 6.550 6.720 6.540 6.680 209,150 +0.20(+3.09%)
Jun 09, 2015 6.580 6.550 6.460 6.480 129,800 -0.07(-1.07%)
Jun 08, 2015 6.550 6.650 6.500 6.550 127,268 -0.08(-1.21%)
Jun 05, 2015 6.540 6.650 6.420 6.630 175,910 +0.10(+1.53%)
Jun 04, 2015 6.530 6.680 6.440 6.530 124,254 -0.10(-1.51%)
Jun 03, 2015 6.760 6.800 6.550 6.630 404,708 -0.05(-0.75%)
Jun 02, 2015 6.560 6.790 6.500 6.680 250,163 +0.12(+1.83%)
Jun 01, 2015 6.450 6.670 6.350 6.560 366,242 +0.09(+1.39%)
May 29, 2015 6.270 6.500 6.230 6.470 317,603 +0.16(+2.54%)
May 28, 2015 6.380 6.380 6.200 6.310 130,442 -0.11(-1.71%)
May 27, 2015 6.110 6.430 6.100 6.420 332,391 +0.29(+4.73%)
May 26, 2015 6.260 6.330 6.130 6.130 389,452 -0.20(-3.16%)
May 22, 2015 6.450 6.330 6.330 6.330 296,300 -0.12(-1.86%)
May 21, 2015 6.500 6.590 6.430 6.450 297,545 +0.02(+0.31%)
May 20, 2015 6.340 6.520 6.310 6.430 243,208 +0.10(+1.58%)
May 19, 2015 6.500 6.580 6.330 6.330 194,087 -0.17(-2.62%)
May 18, 2015 6.490 6.520 6.380 6.500 168,291 +0.02(+0.31%)
May 15, 2015 6.500 6.590 6.400 6.480 328,098 -0.06(-0.92%)
May 14, 2015 6.560 6.600 6.330 6.540 294,296 +0.07(+1.08%)
May 13, 2015 6.310 6.541 6.090 6.470 711,675 +0.19(+3.03%)
May 12, 2015 6.240 6.280 5.960 6.280 201,075 +0.02(+0.32%)
May 11, 2015 6.220 6.310 6.130 6.260 156,917 +0.08(+1.29%)
May 08, 2015 6.280 6.319 6.120 6.180 133,270 -0.02(-0.32%)
May 07, 2015 6.100 6.340 6.030 6.200 201,525 +0.08(+1.31%)
May 06, 2015 6.090 6.220 6.010 6.120 201,884 +0.11(+1.83%)
May 05, 2015 6.350 6.360 6.000 6.010 387,945 -0.34(-5.35%)
May 04, 2015 5.980 6.390 5.940 6.350 683,321 +0.41(+6.90%)
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.