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, 2006 5.780 5.900 5.780 5.840 146,668 +0.06(+1.04%)
Jul 28, 2006 5.750 5.860 5.710 5.780 49,035 +0.00(+0.00%)
Jul 27, 2006 5.790 5.850 5.740 5.780 13,826 -0.04(-0.69%)
Jul 26, 2006 5.860 5.870 5.760 5.820 56,830 +0.00(+0.00%)
Jul 25, 2006 5.700 5.960 5.660 5.820 131,620 +0.03(+0.52%)
Jul 24, 2006 5.710 5.890 5.700 5.790 44,300 +0.05(+0.87%)
Jul 21, 2006 5.780 5.790 5.660 5.740 113,366 -0.01(-0.17%)
Jul 20, 2006 6.060 6.070 5.710 5.750 189,969 -0.28(-4.64%)
Jul 19, 2006 5.970 6.100 5.950 6.030 203,900 +0.03(+0.50%)
Jul 18, 2006 5.920 6.020 5.850 6.000 27,206 +0.13(+2.21%)
Jul 17, 2006 6.000 6.000 5.843 5.870 82,789 -0.08(-1.34%)
Jul 14, 2006 5.960 6.000 5.910 5.950 51,928 -0.04(-0.67%)
Jul 13, 2006 5.980 6.010 5.950 5.990 36,590 +0.01(+0.17%)
Jul 12, 2006 5.920 6.090 5.880 5.980 191,421 +0.03(+0.50%)
Jul 11, 2006 5.850 6.020 5.810 5.950 57,534 +0.11(+1.88%)
Jul 10, 2006 5.830 5.890 5.810 5.840 173,130 +0.00(+0.00%)
Jul 07, 2006 5.950 6.039 5.840 5.840 90,175 -0.12(-2.01%)
Jul 06, 2006 6.250 6.310 5.960 5.960 244,408 -0.29(-4.64%)
Jul 05, 2006 6.310 6.420 6.230 6.250 102,903 -0.05(-0.79%)
Jul 03, 2006 6.370 6.400 6.270 6.300 10,014 -0.10(-1.56%)
Jun 30, 2006 6.190 6.450 6.180 6.400 58,645 +0.16(+2.56%)
Jun 29, 2006 6.170 6.460 6.160 6.240 115,600 +0.04(+0.65%)
Jun 28, 2006 6.500 6.520 6.100 6.200 102,867 -0.31(-4.76%)
Jun 27, 2006 6.700 6.710 6.510 6.510 34,089 -0.24(-3.56%)
Jun 26, 2006 6.810 6.810 6.690 6.750 37,500 +0.02(+0.30%)
Jun 23, 2006 6.960 6.960 6.710 6.730 137,502 -0.20(-2.89%)
Jun 22, 2006 6.870 6.940 6.810 6.930 79,899 +0.03(+0.43%)
Jun 21, 2006 6.650 6.970 6.650 6.900 193,592 +0.22(+3.29%)
Jun 20, 2006 6.730 6.740 6.680 6.680 21,745 -0.09(-1.33%)
Jun 19, 2006 6.870 7.000 6.640 6.770 63,721 -0.13(-1.88%)
Jun 16, 2006 6.900 6.990 6.870 6.900 70,308 -0.03(-0.43%)
Jun 15, 2006 6.810 7.030 6.800 6.930 105,061 +0.16(+2.36%)
Jun 14, 2006 6.830 6.890 6.760 6.770 71,066 -0.03(-0.44%)
Jun 13, 2006 6.850 6.870 6.660 6.800 37,118 -0.04(-0.58%)
Jun 12, 2006 6.800 6.960 6.760 6.840 37,460 +0.01(+0.15%)
Jun 09, 2006 6.780 6.860 6.780 6.830 30,113 +0.00(+0.00%)
Jun 08, 2006 6.880 6.880 6.690 6.830 44,440 -0.02(-0.29%)
Jun 07, 2006 6.850 6.910 6.800 6.850 27,333 +0.03(+0.44%)
Jun 06, 2006 7.020 7.020 6.800 6.820 97,516 -0.23(-3.26%)
Jun 05, 2006 6.930 7.050 6.870 7.050 80,514 +0.05(+0.71%)
Jun 02, 2006 7.050 7.120 6.940 7.000 39,601 +0.00(+0.00%)
Jun 01, 2006 7.140 7.140 6.950 7.000 124,986 -0.09(-1.27%)
May 31, 2006 7.210 7.210 6.980 7.090 94,365 -0.15(-2.07%)
May 30, 2006 7.130 7.240 7.010 7.240 96,074 +0.14(+1.97%)
May 26, 2006 7.090 7.180 7.050 7.100 136,528 -0.04(-0.56%)
May 25, 2006 7.136 7.200 7.080 7.140 51,453 -0.04(-0.56%)
May 24, 2006 7.260 7.260 7.060 7.180 230,936 -0.06(-0.83%)
May 23, 2006 7.260 7.420 7.220 7.240 95,927 -0.04(-0.55%)
May 22, 2006 7.210 7.340 7.080 7.280 83,675 +0.09(+1.25%)
May 19, 2006 7.100 7.250 6.970 7.190 57,947 +0.13(+1.84%)
May 18, 2006 6.750 7.300 6.750 7.060 122,983 +0.31(+4.59%)
May 17, 2006 6.700 6.950 6.650 6.750 135,819 +0.03(+0.45%)
May 16, 2006 6.800 6.875 6.650 6.720 82,423 -0.11(-1.61%)
May 15, 2006 7.180 7.200 6.810 6.830 80,559 -0.33(-4.61%)
May 12, 2006 7.000 7.260 6.900 7.160 111,617 +0.16(+2.29%)
May 11, 2006 7.000 7.190 6.950 7.000 163,560 -0.04(-0.57%)
May 10, 2006 7.000 7.100 6.950 7.040 64,242 -0.01(-0.14%)
May 09, 2006 7.270 7.270 6.900 7.050 138,190 -0.29(-3.95%)
May 08, 2006 7.410 7.460 7.300 7.340 101,665 -0.07(-0.94%)
May 05, 2006 7.570 7.570 7.360 7.410 98,174 -0.17(-2.31%)
May 04, 2006 7.520 7.750 7.490 7.585 89,732 +0.04(+0.46%)
May 03, 2006 7.600 7.600 7.490 7.550 78,775 -0.05(-0.66%)
May 02, 2006 7.700 7.850 7.560 7.600 191,444 -0.12(-1.55%)
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.