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, 2019 4.200 4.270 4.119 4.230 231,900 -0.05(-1.17%)
May 30, 2019 4.110 4.298 4.090 4.280 255,672 +0.27(+6.73%)
May 29, 2019 4.060 4.430 3.960 4.010 364,236 -0.09(-2.20%)
May 28, 2019 4.270 4.320 4.080 4.100 151,177 -0.18(-4.21%)
May 24, 2019 4.430 4.490 4.250 4.280 76,100 -0.13(-2.95%)
May 23, 2019 4.430 4.490 4.360 4.410 133,816 -0.07(-1.56%)
May 22, 2019 4.340 4.530 4.260 4.480 342,537 +0.11(+2.52%)
May 21, 2019 4.400 4.500 4.320 4.370 134,624 -0.03(-0.68%)
May 20, 2019 4.470 4.470 4.350 4.400 171,082 -0.12(-2.65%)
May 17, 2019 4.750 4.754 4.500 4.520 350,800 -0.27(-5.64%)
May 16, 2019 4.770 4.810 4.690 4.790 172,371 +0.03(+0.63%)
May 15, 2019 4.730 4.810 4.710 4.760 135,045 -0.02(-0.42%)
May 14, 2019 4.750 4.860 4.720 4.780 151,042 +0.02(+0.42%)
May 13, 2019 4.510 4.860 4.510 4.760 256,470 -0.09(-1.86%)
May 10, 2019 4.940 4.940 4.770 4.850 193,900 -0.11(-2.22%)
May 09, 2019 4.920 5.035 4.910 4.960 117,888 -0.04(-0.80%)
May 08, 2019 5.060 5.130 4.930 5.000 227,979 -0.05(-0.99%)
May 07, 2019 5.250 5.250 5.020 5.050 212,590 -0.25(-4.72%)
May 06, 2019 5.400 5.425 5.170 5.300 150,662 -0.22(-3.99%)
May 03, 2019 5.360 5.670 5.280 5.520 294,600 +0.20(+3.76%)
May 02, 2019 5.180 5.510 4.900 5.320 294,066 -0.03(-0.56%)
May 01, 2019 5.390 5.430 5.270 5.350 210,754 -0.06(-1.11%)
Apr 30, 2019 5.460 5.500 5.290 5.410 254,679 -0.01(-0.18%)
Apr 29, 2019 5.190 5.540 5.190 5.420 499,351 +0.24(+4.63%)
Apr 26, 2019 5.090 5.220 5.075 5.180 455,900 +0.10(+1.97%)
Apr 25, 2019 5.090 5.160 5.040 5.080 177,333 -0.02(-0.39%)
Apr 24, 2019 5.110 5.200 5.070 5.100 280,195 -0.02(-0.39%)
Apr 23, 2019 4.900 5.210 4.860 5.120 373,250 +0.20(+4.07%)
Apr 22, 2019 4.950 5.040 4.870 4.920 61,645 +0.00(+0.00%)
Apr 18, 2019 4.770 4.950 4.720 4.920 210,900 +0.11(+2.29%)
Apr 17, 2019 5.120 5.120 4.750 4.810 284,462 -0.28(-5.50%)
Apr 16, 2019 5.220 5.370 5.080 5.090 90,567 -0.10(-1.93%)
Apr 15, 2019 5.180 5.290 5.110 5.190 159,251 -0.03(-0.57%)
Apr 12, 2019 5.460 5.510 5.190 5.220 145,000 -0.22(-4.04%)
Apr 11, 2019 5.300 5.480 5.300 5.440 186,746 +0.12(+2.26%)
Apr 10, 2019 5.300 5.470 5.250 5.320 239,126 +0.02(+0.38%)
Apr 09, 2019 5.410 5.417 5.300 5.300 131,265 -0.12(-2.21%)
Apr 08, 2019 5.550 5.550 5.365 5.420 213,497 -0.15(-2.69%)
Apr 05, 2019 5.680 5.700 5.510 5.570 430,500 -0.13(-2.28%)
Apr 04, 2019 5.900 5.900 5.650 5.700 122,855 -0.21(-3.55%)
Apr 03, 2019 5.980 6.030 5.860 5.910 172,940 -0.05(-0.84%)
Apr 02, 2019 6.050 6.120 5.890 5.960 240,450 -0.09(-1.49%)
Apr 01, 2019 6.050 6.150 5.930 6.050 408,201 +0.04(+0.67%)
Mar 29, 2019 5.900 6.130 5.820 6.010 407,800 +0.15(+2.56%)
Mar 28, 2019 5.820 5.880 5.670 5.860 253,735 +0.07(+1.21%)
Mar 27, 2019 5.720 5.850 5.610 5.790 144,075 +0.06(+1.05%)
Mar 26, 2019 5.710 5.750 5.570 5.730 131,295 +0.08(+1.42%)
Mar 25, 2019 5.720 5.775 5.600 5.650 127,451 -0.08(-1.40%)
Mar 22, 2019 5.910 5.970 5.720 5.730 158,600 -0.22(-3.70%)
Mar 21, 2019 5.840 6.020 5.820 5.950 344,766 +0.09(+1.54%)
Mar 20, 2019 5.920 5.930 5.770 5.860 155,536 -0.05(-0.85%)
Mar 19, 2019 5.950 6.000 5.780 5.910 316,404 -0.03(-0.51%)
Mar 18, 2019 6.000 6.000 5.510 5.940 256,570 -0.06(-1.00%)
Mar 15, 2019 5.800 6.040 5.800 6.000 733,700 +0.19(+3.27%)
Mar 14, 2019 5.730 5.870 5.550 5.810 680,150 +0.11(+1.93%)
Mar 13, 2019 5.750 5.820 5.670 5.700 212,098 -0.02(-0.35%)
Mar 12, 2019 5.580 5.920 5.580 5.720 841,121 +0.14(+2.51%)
Mar 11, 2019 5.730 5.740 5.330 5.580 347,318 -0.08(-1.41%)
Mar 08, 2019 5.400 5.705 5.370 5.660 257,200 +0.25(+4.62%)
Mar 07, 2019 5.490 5.500 5.350 5.410 310,227 -0.08(-1.46%)
Mar 06, 2019 5.630 5.630 5.440 5.490 287,881 -0.12(-2.14%)
Mar 05, 2019 5.610 5.740 5.440 5.610 254,824 +0.02(+0.36%)
Mar 04, 2019 5.400 5.690 5.400 5.590 311,760 +0.13(+2.38%)
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.