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, 2018 4.260 4.270 4.170 4.170 112,100 -0.09(-2.11%)
Nov 29, 2018 4.340 4.400 4.240 4.260 82,804 -0.11(-2.52%)
Nov 28, 2018 4.150 4.450 4.130 4.370 147,214 +0.24(+5.81%)
Nov 27, 2018 4.250 4.250 4.090 4.130 73,250 -0.12(-2.82%)
Nov 26, 2018 4.450 4.450 4.250 4.250 67,835 -0.18(-4.06%)
Nov 23, 2018 4.250 4.480 4.250 4.430 69,000 +0.13(+3.02%)
Nov 21, 2018 4.300 4.300 4.300 0 +0.00(+0.00%)
Nov 20, 2018 4.250 4.330 4.250 4.300 85,114 +0.01(+0.23%)
Nov 19, 2018 4.380 4.380 4.250 4.290 116,638 -0.09(-2.05%)
Nov 16, 2018 4.430 4.460 4.380 4.380 80,100 -0.10(-2.23%)
Nov 15, 2018 4.400 4.480 4.350 4.480 115,687 +0.08(+1.82%)
Nov 14, 2018 4.520 4.520 4.400 4.400 67,893 -0.08(-1.79%)
Nov 13, 2018 4.540 4.590 4.450 4.480 133,962 -0.02(-0.44%)
Nov 12, 2018 4.630 4.630 4.480 4.500 70,143 -0.13(-2.81%)
Nov 09, 2018 4.840 4.850 4.590 4.630 49,200 -0.22(-4.54%)
Nov 08, 2018 4.640 4.850 4.610 4.850 132,485 +0.15(+3.19%)
Nov 07, 2018 4.570 4.720 4.490 4.700 389,133 +0.16(+3.52%)
Nov 06, 2018 4.440 4.620 4.430 4.540 146,168 +0.07(+1.57%)
Nov 05, 2018 4.530 4.610 4.460 4.470 67,734 -0.06(-1.32%)
Nov 02, 2018 4.750 4.750 4.400 4.530 160,800 -0.04(-0.88%)
Nov 01, 2018 4.850 4.860 4.560 4.570 86,102 -0.01(-0.22%)
Oct 31, 2018 4.850 4.880 4.560 4.580 153,970 -0.26(-5.37%)
Oct 30, 2018 4.590 4.890 4.590 4.840 207,422 +0.22(+4.76%)
Oct 29, 2018 4.550 4.690 4.550 4.620 100,828 +0.06(+1.32%)
Oct 26, 2018 4.480 4.570 4.440 4.560 84,900 +0.01(+0.22%)
Oct 25, 2018 4.470 4.640 4.410 4.550 112,534 +0.09(+2.02%)
Oct 24, 2018 4.630 4.700 4.460 4.460 52,124 -0.18(-3.88%)
Oct 23, 2018 4.640 4.730 4.490 4.640 64,028 -0.06(-1.28%)
Oct 22, 2018 4.590 4.760 4.590 4.700 88,545 +0.13(+2.84%)
Oct 19, 2018 4.660 4.800 4.510 4.570 75,100 -0.12(-2.56%)
Oct 18, 2018 4.780 4.800 4.650 4.690 78,727 -0.10(-2.09%)
Oct 17, 2018 4.730 4.800 4.710 4.790 100,812 +0.05(+1.05%)
Oct 16, 2018 4.660 4.750 4.560 4.740 148,652 +0.10(+2.16%)
Oct 15, 2018 4.480 4.660 4.480 4.640 197,287 +0.15(+3.34%)
Oct 12, 2018 4.490 4.615 4.440 4.490 134,200 +0.07(+1.58%)
Oct 11, 2018 4.420 4.540 4.410 4.420 105,700 -0.03(-0.67%)
Oct 10, 2018 4.490 4.570 4.420 4.450 85,090 -0.06(-1.33%)
Oct 09, 2018 4.570 4.665 4.470 4.510 161,756 -0.09(-1.96%)
Oct 08, 2018 4.550 4.610 4.530 4.600 138,585 +0.06(+1.32%)
Oct 05, 2018 4.630 4.690 4.470 4.540 65,500 -0.08(-1.73%)
Oct 04, 2018 4.580 4.700 4.580 4.620 76,924 +0.02(+0.43%)
Oct 03, 2018 4.550 4.660 4.500 4.600 179,368 +0.05(+1.10%)
Oct 02, 2018 4.590 4.590 4.470 4.550 54,185 +0.00(+0.00%)
Oct 01, 2018 4.520 4.640 4.450 4.550 121,899 +0.05(+1.11%)
Sep 28, 2018 4.700 4.750 4.450 4.500 309,400 -0.15(-3.23%)
Sep 27, 2018 4.550 4.750 4.550 4.650 192,649 +0.10(+2.20%)
Sep 26, 2018 4.600 4.600 4.500 4.550 124,528 -0.05(-1.09%)
Sep 25, 2018 4.600 4.600 4.500 4.600 162,864 +0.05(+1.10%)
Sep 24, 2018 4.450 4.600 4.450 4.550 142,529 +0.10(+2.25%)
Sep 21, 2018 4.400 4.600 4.400 4.450 349,000 +0.00(+0.00%)
Sep 20, 2018 4.400 4.480 4.350 4.450 183,014 +0.10(+2.30%)
Sep 19, 2018 4.350 4.400 4.250 4.350 136,983 +0.00(+0.00%)
Sep 18, 2018 4.400 4.450 4.350 4.350 224,794 +0.00(+0.00%)
Sep 17, 2018 4.430 4.450 4.350 4.350 75,850 -0.05(-1.14%)
Sep 14, 2018 4.400 4.500 4.400 4.400 78,400 -0.05(-1.12%)
Sep 13, 2018 4.350 4.450 4.350 4.450 115,610 +0.10(+2.30%)
Sep 12, 2018 4.400 4.450 4.350 4.350 75,622 -0.05(-1.14%)
Sep 11, 2018 4.400 4.450 4.400 4.400 150,027 -0.05(-1.12%)
Sep 10, 2018 4.450 4.450 4.400 4.450 89,783 +0.05(+1.14%)
Sep 07, 2018 4.500 4.500 4.400 4.400 47,800 -0.10(-2.22%)
Sep 06, 2018 4.450 4.550 4.450 4.500 239,193 +0.05(+1.12%)
Sep 05, 2018 4.450 4.500 4.350 4.450 128,240 +0.00(+0.00%)
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.