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, 2009 3.420 3.780 3.300 3.540 504,708 +0.15(+4.42%)
Apr 29, 2009 3.100 3.390 3.030 3.390 435,388 +0.28(+9.00%)
Apr 28, 2009 2.670 3.150 2.630 3.110 249,960 +0.44(+16.48%)
Apr 27, 2009 2.820 2.890 2.620 2.670 120,295 -0.21(-7.29%)
Apr 24, 2009 2.750 2.930 2.750 2.880 172,521 +0.16(+5.88%)
Apr 23, 2009 2.900 2.900 2.630 2.720 92,984 -0.19(-6.53%)
Apr 22, 2009 2.850 2.980 2.680 2.910 174,325 +0.01(+0.34%)
Apr 21, 2009 2.490 2.910 2.480 2.900 145,734 +0.40(+16.00%)
Apr 20, 2009 2.650 2.670 2.400 2.500 389,130 -0.17(-6.37%)
Apr 17, 2009 2.820 2.825 2.640 2.670 244,765 -0.13(-4.64%)
Apr 16, 2009 2.780 2.830 2.710 2.800 118,560 +0.06(+2.19%)
Apr 15, 2009 2.670 2.780 2.670 2.740 99,193 +0.05(+1.86%)
Apr 14, 2009 2.940 2.940 2.620 2.690 645,987 -0.34(-11.22%)
Apr 13, 2009 2.930 3.100 2.880 3.030 166,455 +0.05(+1.68%)
Apr 09, 2009 2.990 3.090 2.950 2.980 298,972 -0.01(-0.33%)
Apr 08, 2009 2.930 2.990 2.830 2.990 286,670 +0.10(+3.46%)
Apr 07, 2009 2.950 2.970 2.890 2.890 58,895 -0.10(-3.34%)
Apr 06, 2009 3.000 3.030 2.900 2.990 132,926 -0.12(-3.86%)
Apr 03, 2009 2.900 3.110 2.900 3.110 41,260 +0.20(+6.87%)
Apr 02, 2009 3.050 3.200 2.910 2.910 322,449 -0.07(-2.35%)
Apr 01, 2009 2.790 3.030 2.670 2.980 77,239 +0.13(+4.56%)
Mar 31, 2009 2.870 2.960 2.800 2.850 136,409 +0.03(+1.06%)
Mar 30, 2009 2.760 2.870 2.710 2.820 156,641 -0.21(-6.93%)
Mar 26, 2009 3.000 3.030 2.870 3.030 142,579 +0.08(+2.71%)
Mar 25, 2009 2.850 3.020 2.790 2.950 219,227 +0.16(+5.73%)
Mar 24, 2009 2.890 3.040 2.770 2.790 135,136 -0.17(-5.74%)
Mar 23, 2009 2.890 3.000 2.640 2.960 297,240 +0.40(+15.62%)
Mar 20, 2009 3.040 3.040 2.560 2.560 316,384 -0.44(-14.67%)
Mar 19, 2009 3.140 3.140 2.990 3.000 85,140 -0.10(-3.23%)
Mar 18, 2009 3.100 3.220 3.010 3.100 137,212 -0.15(-4.62%)
Mar 17, 2009 3.070 3.250 3.000 3.250 115,473 +0.17(+5.52%)
Mar 16, 2009 3.160 3.220 2.952 3.080 222,747 -0.05(-1.60%)
Mar 13, 2009 3.010 3.250 2.810 3.130 193,785 +0.13(+4.33%)
Mar 12, 2009 2.610 3.020 2.520 3.000 349,633 +0.33(+12.36%)
Mar 11, 2009 2.590 2.760 2.470 2.670 238,827 +0.09(+3.49%)
Mar 10, 2009 2.470 2.600 2.278 2.580 179,672 +0.19(+7.95%)
Mar 09, 2009 2.270 2.510 2.240 2.390 219,333 +0.08(+3.46%)
Mar 06, 2009 2.280 2.370 2.080 2.310 445,422 +0.06(+2.67%)
Mar 05, 2009 2.570 2.570 2.160 2.250 264,865 -0.41(-15.41%)
Mar 04, 2009 2.650 2.800 2.490 2.660 221,709 +0.16(+6.40%)
Mar 02, 2009 2.750 2.900 2.500 2.500 352,908 -0.32(-11.35%)
Feb 27, 2009 2.690 2.900 2.550 2.820 321,161 +0.07(+2.55%)
Feb 26, 2009 2.600 3.090 2.570 2.750 508,283 +0.17(+6.59%)
Feb 25, 2009 2.350 2.690 2.320 2.580 544,456 +0.23(+9.79%)
Feb 24, 2009 2.720 2.840 2.210 2.350 1,057,519 -0.31(-11.65%)
Feb 23, 2009 2.750 2.970 2.470 2.660 267,474 -0.05(-1.85%)
Feb 20, 2009 2.840 2.920 2.670 2.710 449,001 -0.18(-6.23%)
Feb 19, 2009 3.120 3.180 2.740 2.890 333,745 -0.19(-6.17%)
Feb 18, 2009 3.250 3.350 3.000 3.080 172,805 -0.11(-3.45%)
Feb 17, 2009 3.140 3.210 3.040 3.190 151,933 -0.06(-1.85%)
Feb 13, 2009 3.070 3.270 3.050 3.250 136,532 +0.19(+6.21%)
Feb 12, 2009 3.110 3.250 2.910 3.060 175,744 +0.06(+2.00%)
Feb 11, 2009 3.010 3.020 2.837 3.000 115,926 +0.02(+0.67%)
Feb 10, 2009 2.990 3.080 2.780 2.980 180,732 -0.04(-1.32%)
Feb 09, 2009 2.920 3.120 2.900 3.020 215,533 +0.13(+4.50%)
Feb 06, 2009 2.680 2.920 2.660 2.890 226,037 +0.19(+7.04%)
Feb 05, 2009 2.720 2.940 2.650 2.700 475,299 -0.05(-1.82%)
Feb 04, 2009 2.820 2.880 2.650 2.750 274,937 -0.06(-2.14%)
Feb 03, 2009 2.640 2.870 2.580 2.810 213,487 +0.20(+7.66%)
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.