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 (%)
Dec 31, 2014 5.240 5.200 5.200 5.200 94,500 -0.04(-0.76%)
Dec 30, 2014 5.240 5.245 5.150 5.240 81,693 +0.01(+0.19%)
Dec 29, 2014 5.330 5.340 5.190 5.230 46,552 -0.07(-1.32%)
Dec 26, 2014 5.280 5.450 5.200 5.300 67,760 +0.10(+1.92%)
Dec 24, 2014 5.220 5.200 5.200 5.200 87,500 +0.00(+0.00%)
Dec 23, 2014 5.420 5.420 5.160 5.200 73,526 -0.20(-3.70%)
Dec 22, 2014 5.450 5.590 5.300 5.400 211,688 -0.08(-1.46%)
Dec 19, 2014 5.280 5.530 5.170 5.480 215,065 +0.17(+3.20%)
Dec 18, 2014 5.290 5.340 5.070 5.310 150,365 +0.11(+2.12%)
Dec 17, 2014 4.870 5.220 4.840 5.200 216,871 +0.36(+7.44%)
Dec 16, 2014 4.950 5.070 4.830 4.840 192,130 -0.13(-2.62%)
Dec 15, 2014 5.170 5.240 4.963 4.970 116,309 -0.21(-4.05%)
Dec 12, 2014 5.310 5.500 5.050 5.180 141,255 -0.23(-4.25%)
Dec 11, 2014 5.450 5.590 5.310 5.410 161,187 +0.01(+0.19%)
Dec 10, 2014 5.570 5.652 5.400 5.400 115,804 -0.21(-3.74%)
Dec 09, 2014 5.280 5.669 5.250 5.610 130,126 +0.26(+4.86%)
Dec 08, 2014 5.240 5.530 5.220 5.350 106,627 +0.10(+1.90%)
Dec 05, 2014 5.140 5.460 5.133 5.250 210,626 +0.10(+1.94%)
Dec 04, 2014 5.150 5.270 5.010 5.150 101,186 +0.02(+0.39%)
Dec 03, 2014 5.100 5.190 5.050 5.130 102,084 +0.02(+0.39%)
Dec 02, 2014 4.910 5.240 4.900 5.110 119,217 +0.20(+4.07%)
Dec 01, 2014 4.870 4.970 4.870 4.910 126,506 +0.01(+0.20%)
Nov 28, 2014 5.180 5.180 4.900 4.900 80,556 -0.29(-5.59%)
Nov 26, 2014 4.920 5.190 5.190 5.190 98,400 +0.25(+5.06%)
Nov 25, 2014 4.900 4.980 4.870 4.940 88,691 +0.04(+0.82%)
Nov 24, 2014 4.900 4.990 4.800 4.900 120,491 +0.03(+0.62%)
Nov 21, 2014 5.020 5.020 4.860 4.870 111,164 -0.05(-1.02%)
Nov 20, 2014 4.890 5.020 4.780 4.920 82,426 -0.02(-0.40%)
Nov 19, 2014 5.070 5.100 4.910 4.940 102,086 -0.12(-2.37%)
Nov 18, 2014 5.140 5.160 5.050 5.060 117,877 -0.03(-0.59%)
Nov 17, 2014 5.060 5.230 5.060 5.090 104,126 +0.03(+0.59%)
Nov 14, 2014 5.110 5.160 4.900 5.060 117,450 -0.02(-0.39%)
Nov 13, 2014 5.110 5.116 5.000 5.080 89,188 -0.03(-0.59%)
Nov 12, 2014 4.920 5.140 4.880 5.110 115,983 +0.14(+2.82%)
Nov 11, 2014 5.070 5.160 4.945 4.970 142,684 -0.14(-2.74%)
Nov 10, 2014 5.100 5.110 4.900 5.110 143,089 +0.02(+0.39%)
Nov 07, 2014 5.100 5.100 4.870 5.090 159,252 +0.01(+0.30%)
Nov 06, 2014 5.030 5.090 4.940 5.075 100,750 +0.08(+1.50%)
Nov 05, 2014 5.070 5.180 4.983 5.000 158,136 -0.07(-1.38%)
Nov 04, 2014 5.210 5.250 5.050 5.070 162,358 -0.13(-2.50%)
Nov 03, 2014 5.100 5.210 4.960 5.200 377,600 +0.11(+2.16%)
Oct 31, 2014 4.870 5.090 4.710 5.090 352,505 +0.33(+6.93%)
Oct 30, 2014 4.250 4.800 4.250 4.760 363,595 +0.53(+12.53%)
Oct 29, 2014 4.250 4.300 4.000 4.230 243,346 -0.04(-0.94%)
Oct 28, 2014 4.070 4.270 4.010 4.270 148,720 +0.24(+5.96%)
Oct 27, 2014 4.080 4.125 4.110 4.030 122,990 -0.08(-1.95%)
Oct 24, 2014 4.030 4.450 4.030 4.110 233,842 +0.10(+2.49%)
Oct 23, 2014 3.520 4.030 3.500 4.010 401,500 +0.45(+12.64%)
Oct 22, 2014 3.620 3.670 3.540 3.560 286,361 -0.08(-2.20%)
Oct 21, 2014 3.620 3.690 3.540 3.640 244,816 +0.03(+0.83%)
Oct 20, 2014 3.720 4.098 3.580 3.610 271,352 -0.11(-2.96%)
Oct 17, 2014 3.960 3.983 3.720 3.720 259,280 -0.17(-4.49%)
Oct 16, 2014 3.660 4.000 3.650 3.895 248,190 +0.21(+5.56%)
Oct 15, 2014 3.600 3.780 3.540 3.690 259,700 +0.03(+0.82%)
Oct 14, 2014 3.670 3.790 3.630 3.660 316,994 +0.00(+0.00%)
Oct 13, 2014 3.770 3.875 3.546 3.660 513,400 -0.30(-7.58%)
Oct 10, 2014 3.920 4.170 3.920 3.960 268,299 -0.19(-4.58%)
Oct 09, 2014 4.780 4.780 4.000 4.150 659,310 -0.66(-13.72%)
Oct 08, 2014 4.570 4.860 4.566 4.810 123,773 +0.21(+4.57%)
Oct 07, 2014 4.760 4.880 4.520 4.600 706,146 -0.21(-4.37%)
Oct 06, 2014 4.870 4.910 4.757 4.810 89,384 -0.06(-1.23%)
Oct 03, 2014 4.880 4.950 4.840 4.870 84,388 +0.07(+1.46%)
Oct 02, 2014 4.680 4.850 4.680 4.800 111,725 +0.11(+2.35%)
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.