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 (%)
Jun 30, 2014 4.330 4.360 4.230 4.350 127,271 -0.02(-0.46%)
Jun 27, 2014 4.250 4.380 4.230 4.370 374,331 +0.10(+2.34%)
Jun 26, 2014 4.310 4.360 4.200 4.270 156,696 -0.07(-1.61%)
Jun 25, 2014 4.360 4.410 4.230 4.340 126,820 -0.06(-1.36%)
Jun 24, 2014 4.500 4.610 4.370 4.400 223,784 -0.10(-2.22%)
Jun 23, 2014 4.590 4.610 4.500 4.500 144,063 -0.10(-2.17%)
Jun 20, 2014 4.640 4.640 4.520 4.600 234,792 -0.01(-0.22%)
Jun 19, 2014 4.610 4.680 4.580 4.610 66,321 +0.02(+0.44%)
Jun 18, 2014 4.500 4.590 4.500 4.590 134,147 +0.08(+1.66%)
Jun 17, 2014 4.580 4.580 4.460 4.515 144,886 -0.04(-0.99%)
Jun 16, 2014 4.500 4.570 4.450 4.560 331,110 +0.03(+0.66%)
Jun 13, 2014 4.550 4.550 4.410 4.530 173,358 +0.01(+0.22%)
Jun 12, 2014 4.430 4.570 4.370 4.520 171,782 +0.06(+1.35%)
Jun 11, 2014 4.450 4.480 4.410 4.460 133,141 -0.01(-0.22%)
Jun 10, 2014 4.440 4.480 4.430 4.470 136,829 +0.21(+4.93%)
Jun 06, 2014 4.300 4.310 4.190 4.260 118,480 +0.01(+0.24%)
Jun 05, 2014 4.130 4.340 4.130 4.250 162,030 +0.12(+2.91%)
Jun 04, 2014 4.120 4.180 4.010 4.130 112,617 +0.01(+0.24%)
Jun 03, 2014 4.210 4.240 4.090 4.120 88,348 -0.09(-2.14%)
Jun 02, 2014 4.350 4.420 4.180 4.210 153,573 -0.14(-3.22%)
May 30, 2014 4.250 4.380 4.210 4.350 503,177 +0.12(+2.84%)
May 29, 2014 4.330 4.350 4.220 4.230 140,643 -0.07(-1.63%)
May 28, 2014 4.360 4.365 4.235 4.300 148,949 -0.09(-2.05%)
May 27, 2014 4.170 4.390 4.160 4.390 219,570 +0.23(+5.53%)
May 23, 2014 4.180 4.160 4.160 4.160 123,000 -0.02(-0.48%)
May 22, 2014 4.110 4.240 4.060 4.180 61,226 +0.03(+0.72%)
May 21, 2014 4.090 4.220 3.920 4.150 659,063 +0.05(+1.22%)
May 20, 2014 4.260 4.380 4.070 4.100 348,792 -0.18(-4.21%)
May 19, 2014 4.270 4.394 4.210 4.280 168,348 -0.03(-0.70%)
May 16, 2014 4.310 4.400 4.150 4.310 239,595 -0.01(-0.23%)
May 15, 2014 4.340 4.400 4.250 4.320 208,312 -0.05(-1.14%)
May 14, 2014 4.450 4.530 4.300 4.370 221,790 -0.09(-2.02%)
May 13, 2014 4.520 4.600 4.440 4.460 185,537 -0.06(-1.33%)
May 12, 2014 4.380 4.605 4.110 4.520 268,969 +0.14(+3.20%)
May 09, 2014 4.290 4.400 4.160 4.380 242,098 +0.06(+1.39%)
May 08, 2014 4.590 4.670 4.300 4.320 407,987 -0.27(-5.88%)
May 07, 2014 4.820 4.820 4.570 4.590 921,401 -0.22(-4.57%)
May 06, 2014 4.780 5.000 4.710 4.810 572,787 +0.04(+0.84%)
May 05, 2014 4.630 4.867 4.370 4.770 1,586,510 +0.15(+3.25%)
May 02, 2014 4.410 4.700 4.360 4.620 577,232 +0.22(+5.00%)
May 01, 2014 4.400 4.470 4.270 4.400 489,882 +0.10(+2.33%)
Apr 30, 2014 4.200 4.320 4.120 4.300 344,482 +0.09(+2.14%)
Apr 29, 2014 4.140 4.340 4.100 4.210 253,012 +0.11(+2.68%)
Apr 28, 2014 4.080 4.269 4.030 4.100 473,332 +0.06(+1.49%)
Apr 25, 2014 4.140 4.390 4.020 4.040 631,220 +0.11(+2.80%)
Apr 24, 2014 3.900 4.000 3.780 3.930 148,140 +0.16(+4.24%)
Apr 23, 2014 3.850 3.900 3.740 3.770 221,570 -0.10(-2.58%)
Apr 22, 2014 3.830 3.900 3.810 3.870 104,391 +0.06(+1.57%)
Apr 21, 2014 3.720 3.850 3.680 3.810 141,076 +0.07(+1.87%)
Apr 17, 2014 3.730 3.740 3.740 3.740 138,700 -0.02(-0.53%)
Apr 16, 2014 3.830 3.830 3.750 3.760 89,466 -0.06(-1.57%)
Apr 15, 2014 3.790 3.840 3.610 3.820 306,761 +0.03(+0.79%)
Apr 14, 2014 3.840 3.869 3.710 3.790 177,105 -0.01(-0.26%)
Apr 11, 2014 3.820 3.870 3.750 3.800 250,757 -0.07(-1.81%)
Apr 10, 2014 4.000 4.146 3.820 3.870 156,350 -0.16(-3.97%)
Apr 09, 2014 3.910 4.140 3.860 4.030 392,074 +0.12(+3.07%)
Apr 08, 2014 3.810 3.910 3.700 3.910 355,757 +0.09(+2.36%)
Apr 07, 2014 3.760 3.820 3.732 3.820 365,132 +0.03(+0.79%)
Apr 04, 2014 3.900 4.030 3.700 3.790 304,377 -0.11(-2.82%)
Apr 03, 2014 3.980 4.010 3.890 3.900 203,139 -0.08(-2.01%)
Apr 02, 2014 3.980 4.020 3.910 3.980 148,734 -0.01(-0.25%)
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.