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 30, 2016 3.250 3.250 3.250 0 -0.05(-1.52%)
Dec 29, 2016 3.400 3.440 3.250 3.300 227,377 -0.05(-1.49%)
Dec 28, 2016 3.250 3.500 3.200 3.350 269,115 +0.05(+1.52%)
Dec 27, 2016 3.400 3.450 3.200 3.300 190,916 -0.10(-2.94%)
Dec 23, 2016 3.400 3.400 3.400 0 +0.10(+3.03%)
Dec 22, 2016 3.350 3.400 3.200 3.300 250,481 -0.10(-2.94%)
Dec 21, 2016 3.350 3.400 3.250 3.400 178,637 +0.00(+0.00%)
Dec 20, 2016 3.500 3.500 3.250 3.400 114,404 -0.05(-1.45%)
Dec 19, 2016 3.400 3.500 3.196 3.450 326,707 +0.05(+1.47%)
Dec 16, 2016 3.350 3.400 3.100 3.400 603,416 +0.05(+1.49%)
Dec 15, 2016 3.350 3.400 3.300 3.350 239,816 +0.00(+0.00%)
Dec 14, 2016 3.350 3.400 3.250 3.350 362,979 +0.05(+1.52%)
Dec 13, 2016 3.350 3.450 3.200 3.300 327,199 +0.00(+0.00%)
Dec 12, 2016 3.400 3.450 3.200 3.300 229,124 -0.10(-2.94%)
Dec 09, 2016 3.250 3.450 3.200 3.400 137,462 +0.10(+3.03%)
Dec 08, 2016 3.200 3.400 3.050 3.300 147,376 +0.10(+3.12%)
Dec 07, 2016 3.250 3.300 3.100 3.200 169,997 -0.10(-3.03%)
Dec 06, 2016 3.050 3.350 3.050 3.300 176,404 +0.25(+8.20%)
Dec 05, 2016 3.000 3.100 2.900 3.050 153,264 +0.10(+3.39%)
Dec 02, 2016 2.900 3.000 2.900 2.950 60,702 +0.05(+1.72%)
Dec 01, 2016 2.900 3.050 2.810 2.900 153,291 +0.00(+0.00%)
Nov 30, 2016 3.000 3.100 2.850 2.900 224,498 -0.05(-1.69%)
Nov 29, 2016 3.000 3.040 2.925 2.950 79,927 +0.00(+0.00%)
Nov 28, 2016 3.000 3.050 2.950 2.950 210,141 -0.10(-3.28%)
Nov 25, 2016 2.900 3.050 2.900 3.050 53,782 +0.15(+5.17%)
Nov 23, 2016 2.900 2.900 2.900 0 -0.05(-1.69%)
Nov 22, 2016 2.900 3.025 2.850 2.950 245,094 +0.05(+1.72%)
Nov 21, 2016 2.850 2.950 2.750 2.900 164,694 +0.10(+3.57%)
Nov 18, 2016 2.750 2.850 2.700 2.800 110,117 +0.05(+1.82%)
Nov 17, 2016 2.900 2.950 2.700 2.750 198,562 -0.10(-3.51%)
Nov 16, 2016 2.850 2.925 2.800 2.850 143,819 +0.00(+0.00%)
Nov 15, 2016 3.000 3.000 2.800 2.850 102,007 -0.15(-5.00%)
Nov 14, 2016 3.200 3.200 2.950 3.000 158,109 -0.15(-4.76%)
Nov 11, 2016 3.050 3.200 2.850 3.150 241,149 +0.15(+5.00%)
Nov 10, 2016 2.950 3.050 2.825 3.000 184,820 +0.05(+1.69%)
Nov 09, 2016 2.700 2.950 2.700 2.950 133,788 +0.20(+7.27%)
Nov 08, 2016 2.800 2.950 2.700 2.750 87,517 -0.05(-1.79%)
Nov 07, 2016 2.650 2.800 2.550 2.800 190,801 +0.25(+9.80%)
Nov 04, 2016 2.500 2.600 2.500 2.550 161,576 +0.00(+0.00%)
Nov 03, 2016 2.600 2.600 2.540 2.550 133,336 +0.00(+0.00%)
Nov 02, 2016 2.550 2.700 2.500 2.550 179,722 -0.05(-1.92%)
Nov 01, 2016 2.600 2.600 2.550 2.600 121,489 +0.05(+1.96%)
Oct 31, 2016 2.650 2.650 2.500 2.550 274,598 -0.11(-4.14%)
Oct 28, 2016 2.680 2.720 2.630 2.660 130,830 -0.03(-1.12%)
Oct 27, 2016 2.800 2.820 2.670 2.690 194,758 -0.11(-3.93%)
Oct 26, 2016 2.950 3.000 2.800 2.800 215,979 -0.17(-5.72%)
Oct 25, 2016 3.060 3.070 2.880 2.970 300,027 -0.14(-4.50%)
Oct 24, 2016 3.140 3.170 3.100 3.110 59,258 +0.00(+0.00%)
Oct 21, 2016 3.220 3.270 3.100 3.110 75,375 -0.15(-4.60%)
Oct 20, 2016 3.240 3.300 3.230 3.260 84,142 +0.04(+1.24%)
Oct 19, 2016 3.170 3.240 3.170 3.220 84,217 +0.06(+1.90%)
Oct 18, 2016 3.130 3.180 3.090 3.160 99,441 +0.05(+1.61%)
Oct 17, 2016 3.100 3.150 3.080 3.110 56,711 +0.02(+0.65%)
Oct 14, 2016 3.090 3.120 3.040 3.090 351,066 -0.01(-0.32%)
Oct 13, 2016 3.060 3.120 3.040 3.100 191,079 +0.01(+0.32%)
Oct 12, 2016 3.110 3.140 3.060 3.090 128,750 -0.01(-0.32%)
Oct 11, 2016 3.160 3.180 3.085 3.100 108,666 -0.09(-2.82%)
Oct 10, 2016 3.100 3.220 3.100 3.190 101,418 +0.11(+3.57%)
Oct 07, 2016 3.110 3.140 3.060 3.080 61,927 -0.02(-0.65%)
Oct 06, 2016 3.130 3.200 3.080 3.100 48,919 -0.06(-1.90%)
Oct 05, 2016 3.120 3.200 3.110 3.160 49,085 +0.03(+0.96%)
Oct 04, 2016 3.100 3.170 3.100 3.130 129,111 +0.02(+0.64%)
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.