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 (%)
May 31, 2005 7.170 7.510 6.730 6.730 303,852 -0.44(-6.14%)
May 27, 2005 7.370 7.420 7.170 7.170 78,564 -0.27(-3.63%)
May 26, 2005 7.180 7.780 7.180 7.440 225,078 +0.28(+3.91%)
May 25, 2005 7.260 7.280 7.150 7.160 125,664 -0.05(-0.69%)
May 24, 2005 7.100 7.300 7.054 7.210 116,800 +0.01(+0.14%)
May 23, 2005 7.680 7.680 7.120 7.200 162,734 -0.40(-5.26%)
May 20, 2005 7.510 7.650 7.250 7.600 132,201 +0.08(+1.06%)
May 19, 2005 7.470 7.750 7.450 7.520 337,898 +0.09(+1.21%)
May 18, 2005 7.460 7.620 7.254 7.430 224,600 +0.04(+0.54%)
May 17, 2005 7.350 7.420 7.310 7.390 140,828 +0.10(+1.37%)
May 16, 2005 6.960 7.390 6.960 7.290 246,235 +0.33(+4.74%)
May 13, 2005 7.000 7.230 6.900 6.960 507,742 -0.04(-0.57%)
May 12, 2005 6.700 7.090 6.520 7.000 643,562 +0.35(+5.26%)
May 11, 2005 6.110 6.750 6.110 6.650 851,965 +0.43(+6.91%)
May 10, 2005 5.920 6.400 5.600 6.220 3,634,881 -2.78(-30.89%)
May 09, 2005 9.020 9.150 8.930 9.000 166,400 -0.09(-0.99%)
May 06, 2005 9.230 9.230 9.050 9.090 42,935 -0.05(-0.55%)
May 05, 2005 9.300 9.300 9.010 9.140 51,684 -0.22(-2.35%)
May 04, 2005 9.060 9.391 9.010 9.360 86,481 +0.36(+4.00%)
May 03, 2005 9.250 9.250 8.980 9.000 68,171 -0.23(-2.49%)
May 02, 2005 9.280 9.290 9.050 9.230 48,644 +0.04(+0.44%)
Apr 29, 2005 9.120 9.280 8.960 9.190 118,089 +0.31(+3.49%)
Apr 28, 2005 9.090 9.140 8.880 8.880 176,763 -0.29(-3.16%)
Apr 27, 2005 9.090 9.200 9.090 9.170 362,718 +0.02(+0.22%)
Apr 26, 2005 9.370 9.490 9.130 9.150 120,564 -0.21(-2.24%)
Apr 25, 2005 9.370 9.750 9.290 9.360 124,065 -0.02(-0.21%)
Apr 22, 2005 9.390 9.520 9.350 9.380 100,705 -0.06(-0.64%)
Apr 21, 2005 9.340 9.580 9.340 9.440 69,990 +0.11(+1.18%)
Apr 20, 2005 9.680 9.730 9.330 9.330 117,647 -0.34(-3.52%)
Apr 19, 2005 10.01 10.14 9.600 9.670 91,868 -0.23(-2.32%)
Apr 18, 2005 9.800 10.11 9.770 9.900 68,154 +0.19(+1.96%)
Apr 15, 2005 9.840 9.950 9.710 9.710 34,162 -0.13(-1.32%)
Apr 14, 2005 9.930 10.02 9.840 9.840 46,792 -0.15(-1.50%)
Apr 13, 2005 9.920 10.20 9.900 9.990 87,580 +0.02(+0.20%)
Apr 12, 2005 10.00 10.10 9.850 9.970 125,923 -0.03(-0.30%)
Apr 11, 2005 10.09 10.23 10.00 10.00 55,932 -0.12(-1.19%)
Apr 08, 2005 10.38 10.38 10.05 10.12 58,849 -0.27(-2.55%)
Apr 07, 2005 10.45 10.45 10.27 10.38 47,804 -0.04(-0.43%)
Apr 06, 2005 10.01 10.55 10.01 10.43 85,015 +0.38(+3.78%)
Apr 05, 2005 10.36 10.38 10.02 10.05 33,790 -0.24(-2.33%)
Apr 04, 2005 10.27 10.34 10.05 10.29 112,264 +0.07(+0.68%)
Apr 01, 2005 10.28 10.62 10.21 10.22 60,561 -0.09(-0.87%)
Mar 31, 2005 10.32 10.37 10.05 10.31 71,352 -0.05(-0.48%)
Mar 30, 2005 10.09 10.37 10.05 10.36 60,822 +0.35(+3.50%)
Mar 29, 2005 10.19 10.28 9.970 10.01 69,058 -0.17(-1.67%)
Mar 28, 2005 10.22 10.28 10.10 10.18 141,134 +0.04(+0.39%)
Mar 24, 2005 10.25 10.68 10.10 10.14 146,605 -0.04(-0.39%)
Mar 23, 2005 10.48 10.50 10.14 10.18 154,994 -0.35(-3.32%)
Mar 22, 2005 10.49 10.75 10.46 10.53 154,667 -0.05(-0.47%)
Mar 21, 2005 10.61 10.83 10.45 10.58 90,785 +0.03(+0.28%)
Mar 18, 2005 10.77 10.80 10.21 10.55 226,048 -0.06(-0.57%)
Mar 17, 2005 10.67 10.89 10.53 10.61 89,283 -0.14(-1.30%)
Mar 16, 2005 10.71 11.00 10.70 10.75 142,874 -0.08(-0.74%)
Mar 15, 2005 11.05 11.07 10.66 10.83 58,278 -0.12(-1.10%)
Mar 14, 2005 10.94 11.00 10.75 10.95 63,099 -0.05(-0.45%)
Mar 11, 2005 11.00 11.37 10.91 11.00 101,394 -0.02(-0.18%)
Mar 10, 2005 11.07 11.07 10.84 11.02 91,748 -0.03(-0.27%)
Mar 09, 2005 11.04 11.07 10.95 11.05 157,938 -0.03(-0.27%)
Mar 08, 2005 11.05 11.24 11.05 11.08 81,860 -0.12(-1.07%)
Mar 07, 2005 11.26 11.34 11.17 11.20 110,841 -0.06(-0.53%)
Mar 04, 2005 11.55 11.57 11.14 11.26 168,888 -0.13(-1.14%)
Mar 03, 2005 11.17 11.57 11.01 11.39 239,964 +0.30(+2.71%)
Mar 02, 2005 11.31 11.72 11.00 11.09 310,350 -0.36(-3.14%)
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.