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 (%)
Apr 30, 2008 10.28 10.42 10.12 10.14 630,041 -0.10(-0.98%)
Apr 29, 2008 10.43 10.43 10.22 10.24 216,734 -0.16(-1.54%)
Apr 28, 2008 10.27 10.47 10.25 10.40 319,827 +0.09(+0.87%)
Apr 25, 2008 10.47 10.47 10.25 10.31 256,451 -0.10(-0.96%)
Apr 24, 2008 10.30 10.50 10.23 10.41 244,149 +0.02(+0.19%)
Apr 23, 2008 10.33 10.47 10.22 10.39 116,759 +0.09(+0.87%)
Apr 22, 2008 10.22 10.35 10.04 10.30 257,862 +0.01(+0.10%)
Apr 21, 2008 10.12 10.32 10.00 10.29 230,223 +0.11(+1.08%)
Apr 18, 2008 10.18 10.20 9.990 10.18 273,571 +0.19(+1.90%)
Apr 17, 2008 10.09 10.19 9.890 9.990 165,603 -0.16(-1.58%)
Apr 16, 2008 10.09 10.20 9.830 10.15 232,662 +0.15(+1.50%)
Apr 15, 2008 9.460 10.08 9.460 10.00 377,928 +0.36(+3.73%)
Apr 14, 2008 9.750 9.810 9.550 9.640 230,649 -0.15(-1.53%)
Apr 11, 2008 10.10 10.10 9.610 9.790 397,946 -0.43(-4.21%)
Apr 10, 2008 10.00 10.23 9.960 10.22 181,610 +0.19(+1.89%)
Apr 09, 2008 10.24 10.24 9.930 10.03 341,979 -0.22(-2.15%)
Apr 08, 2008 9.920 10.27 9.800 10.25 428,693 +0.23(+2.30%)
Apr 07, 2008 9.600 10.08 9.510 10.02 732,157 +0.63(+6.71%)
Apr 04, 2008 9.300 9.440 9.240 9.390 189,957 +0.07(+0.75%)
Apr 03, 2008 9.250 9.470 9.220 9.320 272,873 -0.02(-0.21%)
Apr 02, 2008 9.500 9.540 9.110 9.340 581,971 -0.16(-1.68%)
Apr 01, 2008 9.430 9.660 9.200 9.500 465,926 +0.05(+0.53%)
Mar 31, 2008 9.270 9.450 9.010 9.450 495,460 +0.26(+2.83%)
Mar 28, 2008 8.920 9.650 8.810 9.190 712,385 +0.32(+3.61%)
Mar 27, 2008 8.910 9.090 8.720 8.870 296,784 +0.00(+0.00%)
Mar 26, 2008 8.990 9.040 8.840 8.870 477,119 -0.18(-1.99%)
Mar 25, 2008 8.890 9.220 8.630 9.050 362,875 +0.30(+3.43%)
Mar 24, 2008 8.350 8.790 8.270 8.750 226,179 +0.42(+5.04%)
Mar 21, 2008 8.300 8.450 8.100 8.330 918,587 +0.00(+0.00%)
Mar 20, 2008 8.300 8.450 8.100 8.330 918,587 +0.42(+5.31%)
Mar 19, 2008 8.110 8.310 7.910 7.910 253,299 -0.32(-3.89%)
Mar 18, 2008 8.190 8.240 7.900 8.230 268,448 +0.22(+2.75%)
Mar 17, 2008 7.800 8.280 7.800 8.010 280,038 -0.18(-2.20%)
Mar 14, 2008 8.480 8.510 7.970 8.190 430,052 -0.20(-2.38%)
Mar 13, 2008 8.580 8.580 8.060 8.390 444,119 -0.17(-1.99%)
Mar 12, 2008 8.930 9.010 8.540 8.560 327,366 -0.35(-3.93%)
Mar 11, 2008 9.050 9.250 8.850 8.910 491,898 -0.09(-1.00%)
Mar 10, 2008 9.450 9.530 8.900 9.000 575,957 -0.51(-5.34%)
Mar 07, 2008 9.520 9.900 9.380 9.508 179,946 -0.22(-2.29%)
Mar 06, 2008 10.00 10.01 9.590 9.730 183,192 -0.32(-3.18%)
Mar 05, 2008 9.500 10.10 9.500 10.05 304,611 +0.80(+8.65%)
Mar 04, 2008 9.630 9.630 9.030 9.250 152,709 +0.06(+0.65%)
Mar 03, 2008 8.600 9.400 8.500 9.190 188,428 +1.09(+13.46%)
Feb 29, 2008 8.010 8.350 8.000 8.100 193,192 +0.02(+0.25%)
Feb 28, 2008 8.300 8.840 8.080 8.080 1,692,259 -0.12(-1.46%)
Feb 27, 2008 8.190 8.370 8.170 8.200 326,897 +0.02(+0.24%)
Feb 26, 2008 7.860 8.250 7.850 8.180 214,479 +0.23(+2.89%)
Feb 25, 2008 7.960 8.230 7.800 7.950 160,998 +0.01(+0.13%)
Feb 22, 2008 8.080 8.170 7.810 7.940 175,976 -0.11(-1.37%)
Feb 21, 2008 8.740 8.740 8.020 8.050 227,594 -0.61(-7.04%)
Feb 20, 2008 8.430 8.660 8.430 8.660 145,347 +0.15(+1.76%)
Feb 19, 2008 8.710 8.750 8.480 8.510 143,580 -0.10(-1.16%)
Feb 18, 2008 8.610 8.710 8.390 8.610 161,092 +0.00(+0.00%)
Feb 15, 2008 8.610 8.710 8.390 8.610 161,092 -0.07(-0.81%)
Feb 14, 2008 8.770 8.790 8.510 8.680 199,015 -0.08(-0.91%)
Feb 13, 2008 8.830 8.930 8.660 8.760 186,506 -0.02(-0.23%)
Feb 12, 2008 8.710 8.800 8.500 8.780 190,679 +0.16(+1.86%)
Feb 11, 2008 8.720 8.830 8.460 8.620 583,536 -0.11(-1.26%)
Feb 08, 2008 8.570 8.730 8.510 8.730 286,962 +0.03(+0.34%)
Feb 07, 2008 8.590 8.710 8.130 8.700 458,807 +0.03(+0.35%)
Feb 06, 2008 8.770 8.770 8.280 8.670 457,489 -0.01(-0.12%)
Feb 05, 2008 8.930 8.930 8.600 8.680 186,437 -0.21(-2.36%)
Feb 04, 2008 8.630 8.900 8.630 8.890 177,265 +0.33(+3.86%)
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.