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 30, 2010 2.710 2.760 2.660 2.710 215,663 -0.02(-0.73%)
Nov 29, 2010 2.680 2.750 2.590 2.730 152,964 +0.03(+1.11%)
Nov 26, 2010 2.730 2.750 2.680 2.700 32,365 -0.05(-1.82%)
Nov 24, 2010 2.630 2.750 2.750 2.750 264,051 +0.13(+4.96%)
Nov 23, 2010 2.550 2.630 2.550 2.620 105,239 +0.05(+1.95%)
Nov 22, 2010 2.470 2.570 2.460 2.570 1,444,270 +0.08(+3.21%)
Nov 19, 2010 2.500 2.540 2.410 2.490 182,271 +0.00(+0.00%)
Nov 18, 2010 2.530 2.570 2.450 2.490 146,566 +0.00(+0.00%)
Nov 17, 2010 2.420 2.510 2.370 2.490 518,096 +0.08(+3.32%)
Nov 16, 2010 2.500 2.510 2.390 2.410 293,172 -0.09(-3.70%)
Nov 15, 2010 2.480 2.560 2.450 2.502 252,929 +0.04(+1.73%)
Nov 12, 2010 2.440 2.510 2.430 2.460 485,487 +0.00(+0.00%)
Nov 11, 2010 2.480 2.550 2.450 2.460 58,246 -0.05(-1.99%)
Nov 10, 2010 2.480 2.530 2.390 2.510 113,864 +0.03(+1.21%)
Nov 09, 2010 2.560 2.570 2.480 2.480 101,148 -0.08(-3.13%)
Nov 08, 2010 2.520 2.609 2.480 2.560 121,791 -0.01(-0.39%)
Nov 05, 2010 2.390 2.580 2.390 2.570 203,824 +0.19(+7.98%)
Nov 04, 2010 2.330 2.450 2.270 2.380 635,236 +0.10(+4.39%)
Nov 03, 2010 2.330 2.370 2.260 2.280 238,139 -0.05(-2.15%)
Nov 02, 2010 2.410 2.430 2.310 2.330 214,968 -0.04(-1.69%)
Nov 01, 2010 2.440 2.500 2.350 2.370 108,887 -0.10(-4.05%)
Oct 29, 2010 2.510 2.520 2.440 2.470 145,327 -0.05(-1.98%)
Oct 28, 2010 2.580 2.580 2.470 2.520 106,833 -0.03(-1.18%)
Oct 27, 2010 2.500 2.570 2.420 2.550 103,293 +0.00(+0.00%)
Oct 25, 2010 2.610 2.720 2.530 2.550 66,002 -0.05(-1.92%)
Oct 22, 2010 2.620 2.620 2.570 2.600 44,091 -0.02(-0.76%)
Oct 21, 2010 2.720 2.780 2.610 2.620 60,675 -0.08(-2.96%)
Oct 20, 2010 2.720 2.730 2.680 2.700 81,414 +0.01(+0.37%)
Oct 19, 2010 2.800 2.870 2.670 2.690 123,532 -0.17(-5.94%)
Oct 18, 2010 2.760 2.860 2.720 2.860 80,966 +0.12(+4.38%)
Oct 15, 2010 2.790 2.870 2.730 2.740 231,681 -0.01(-0.36%)
Oct 14, 2010 2.710 2.760 2.650 2.750 69,355 +0.05(+1.85%)
Oct 13, 2010 2.600 2.740 2.570 2.700 162,759 +0.11(+4.25%)
Oct 12, 2010 2.580 2.640 2.540 2.590 140,845 +0.00(+0.00%)
Oct 11, 2010 2.620 2.640 2.570 2.590 28,587 -0.04(-1.52%)
Oct 08, 2010 2.460 2.650 2.430 2.630 131,673 +0.16(+6.48%)
Oct 07, 2010 2.530 2.550 2.460 2.470 84,228 -0.04(-1.59%)
Oct 06, 2010 2.530 2.560 2.450 2.510 98,580 -0.02(-0.79%)
Oct 05, 2010 2.520 2.670 2.470 2.530 253,748 +0.05(+2.02%)
Oct 04, 2010 2.620 2.630 2.480 2.480 134,817 -0.16(-6.06%)
Oct 01, 2010 2.640 2.659 2.500 2.640 61,140 +0.01(+0.38%)
Sep 30, 2010 2.520 2.700 2.490 2.630 177,672 +0.12(+4.78%)
Sep 29, 2010 2.510 2.520 2.470 2.510 98,910 -0.03(-1.18%)
Sep 28, 2010 2.490 2.540 2.380 2.540 131,464 +0.06(+2.42%)
Sep 27, 2010 2.560 2.560 2.450 2.480 82,544 -0.08(-3.13%)
Sep 24, 2010 2.500 2.560 2.450 2.560 209,221 +0.10(+4.07%)
Sep 23, 2010 2.440 2.490 2.380 2.460 97,369 +0.00(+0.00%)
Sep 22, 2010 2.690 2.730 2.460 2.460 107,708 -0.24(-8.89%)
Sep 21, 2010 2.710 2.770 2.600 2.700 287,125 +0.03(+1.12%)
Sep 20, 2010 2.600 2.680 2.540 2.670 260,466 +0.06(+2.30%)
Sep 17, 2010 2.490 2.610 2.390 2.610 361,401 +0.23(+9.89%)
Sep 15, 2010 2.330 2.380 2.260 2.375 277,120 +0.04(+1.50%)
Sep 14, 2010 2.370 2.450 2.290 2.340 365,672 -0.04(-1.68%)
Sep 13, 2010 2.280 2.430 2.280 2.380 468,402 +0.13(+5.78%)
Sep 10, 2010 2.210 2.270 2.170 2.250 312,927 +0.05(+2.27%)
Sep 09, 2010 2.150 2.250 2.110 2.200 411,352 +0.09(+4.27%)
Sep 08, 2010 2.150 2.270 2.100 2.110 384,689 -0.14(-6.22%)
Sep 07, 2010 2.300 2.400 2.250 2.250 207,523 -0.07(-3.02%)
Sep 03, 2010 2.290 2.340 2.190 2.320 163,770 +0.07(+3.11%)
Sep 02, 2010 2.200 2.250 2.130 2.250 158,547 +0.06(+2.74%)
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.