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 (%)
Nov 28, 2003 10.14 10.51 10.14 10.40 56,549 +0.26(+2.56%)
Nov 26, 2003 10.33 10.46 10.07 10.14 209,485 -0.30(-2.87%)
Nov 25, 2003 10.39 10.71 10.16 10.44 390,278 +0.00(+0.00%)
Nov 24, 2003 10.60 10.65 9.610 10.44 527,652 -0.20(-1.88%)
Nov 21, 2003 10.98 10.93 10.61 10.64 111,373 -0.34(-3.10%)
Nov 20, 2003 10.91 11.05 10.82 10.98 88,844 +0.13(+1.20%)
Nov 19, 2003 10.90 11.00 10.56 10.85 185,896 -0.05(-0.46%)
Nov 18, 2003 10.91 11.20 10.72 10.90 157,579 +0.05(+0.46%)
Nov 17, 2003 11.17 11.28 10.80 10.85 189,077 -0.36(-3.21%)
Nov 14, 2003 11.12 11.39 11.00 11.21 117,185 +0.12(+1.08%)
Nov 13, 2003 11.10 11.47 10.91 11.09 192,359 -0.14(-1.25%)
Nov 12, 2003 10.69 11.30 10.69 11.23 175,744 +0.48(+4.47%)
Nov 11, 2003 11.00 11.07 10.51 10.75 314,371 -0.35(-3.15%)
Nov 10, 2003 11.41 11.75 10.80 11.10 586,872 -0.37(-3.23%)
Nov 07, 2003 11.85 11.87 11.43 11.47 298,461 -0.35(-2.96%)
Nov 06, 2003 11.43 12.00 11.30 11.82 336,751 -0.09(-0.76%)
Nov 05, 2003 11.90 11.95 11.36 11.91 459,183 +0.01(+0.08%)
Nov 04, 2003 12.05 12.06 11.70 11.90 322,839 -0.14(-1.16%)
Nov 03, 2003 12.19 12.20 11.67 12.04 315,565 +0.04(+0.33%)
Oct 31, 2003 12.02 12.20 11.65 12.00 476,511 +0.00(+0.00%)
Oct 30, 2003 11.00 12.04 11.01 12.00 1,134,085 +1.00(+9.09%)
Oct 29, 2003 11.10 11.10 10.55 11.00 488,148 +0.01(+0.09%)
Oct 28, 2003 10.28 11.40 10.22 10.99 976,539 +0.74(+7.22%)
Oct 27, 2003 10.34 10.35 9.880 10.25 1,369,900 +0.06(+0.59%)
Oct 24, 2003 9.190 10.40 9.120 10.19 1,748,800 +1.09(+11.98%)
Oct 23, 2003 9.360 9.710 9.100 9.100 322,000 -0.31(-3.29%)
Oct 22, 2003 8.990 9.850 8.890 9.410 1,145,200 +0.37(+4.09%)
Oct 21, 2003 10.00 10.11 8.020 9.040 4,055,026 -0.87(-8.78%)
Oct 20, 2003 10.10 10.10 9.850 9.910 282,173 -0.04(-0.40%)
Oct 17, 2003 10.10 10.20 9.800 9.950 244,588 -0.07(-0.70%)
Oct 16, 2003 10.02 10.09 9.600 10.02 471,860 -0.01(-0.10%)
Oct 15, 2003 10.58 10.71 10.00 10.03 656,701 -0.47(-4.48%)
Oct 14, 2003 10.25 10.59 9.850 10.50 514,744 +0.30(+2.94%)
Oct 13, 2003 9.940 10.26 9.920 10.20 979,714 +0.30(+3.03%)
Oct 10, 2003 9.300 10.00 9.200 9.900 1,048,782 +0.67(+7.26%)
Oct 09, 2003 8.950 9.370 8.760 9.230 489,429 +0.48(+5.49%)
Oct 08, 2003 9.200 9.200 8.400 8.750 962,827 -0.37(-4.06%)
Oct 07, 2003 9.300 9.300 9.030 9.120 515,468 -0.16(-1.72%)
Oct 06, 2003 9.650 9.720 9.190 9.280 648,106 -0.20(-2.11%)
Oct 03, 2003 9.490 9.750 9.350 9.480 840,167 +0.23(+2.49%)
Oct 02, 2003 9.080 9.430 9.030 9.250 1,281,891 +0.26(+2.89%)
Oct 01, 2003 9.300 9.430 8.900 8.990 1,915,755 -0.01(-0.11%)
Sep 30, 2003 10.30 10.34 8.771 9.000 8,415,812 -5.84(-39.35%)
Sep 26, 2003 15.64 15.75 14.11 14.84 420,427 -0.90(-5.72%)
Sep 25, 2003 16.39 16.45 15.44 15.74 189,857 -0.59(-3.61%)
Sep 24, 2003 16.96 17.25 16.25 16.33 90,488 -0.63(-3.71%)
Sep 23, 2003 16.79 17.05 16.60 16.96 100,044 +0.19(+1.13%)
Sep 22, 2003 16.73 16.90 16.00 16.77 129,163 -0.02(-0.11%)
Sep 19, 2003 16.45 16.85 16.43 16.79 129,504 +0.29(+1.75%)
Sep 18, 2003 16.45 16.72 16.18 16.50 105,333 -0.03(-0.18%)
Sep 17, 2003 16.50 16.90 15.90 16.53 150,850 +0.23(+1.41%)
Sep 16, 2003 16.41 16.60 15.70 16.30 187,575 +0.04(+0.25%)
Sep 15, 2003 16.15 16.70 16.14 16.26 140,900 +0.28(+1.75%)
Sep 12, 2003 15.99 16.39 15.45 15.98 128,300 +0.18(+1.14%)
Sep 11, 2003 16.00 16.00 15.67 15.80 80,700 +0.02(+0.13%)
Sep 10, 2003 15.50 16.00 15.28 15.78 211,900 +0.23(+1.48%)
Sep 09, 2003 15.89 15.99 15.29 15.55 131,400 -0.14(-0.89%)
Sep 08, 2003 15.88 15.90 15.43 15.69 107,500 +0.07(+0.45%)
Sep 05, 2003 15.97 16.30 15.57 15.62 196,659 -0.78(-4.76%)
Sep 04, 2003 16.22 16.53 16.08 16.40 485,000 +0.36(+2.24%)
Sep 03, 2003 15.40 16.15 15.40 16.04 349,800 +0.60(+3.89%)
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.