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 (%)
Feb 28, 2005 10.78 10.80 10.50 10.74 74,036 -0.08(-0.74%)
Feb 25, 2005 10.74 10.84 10.74 10.82 31,791 -0.02(-0.18%)
Feb 24, 2005 10.43 10.92 10.35 10.84 149,851 +0.29(+2.75%)
Feb 23, 2005 10.31 10.59 10.17 10.55 148,828 +0.36(+3.53%)
Feb 22, 2005 10.00 10.80 10.00 10.19 269,273 +0.15(+1.49%)
Feb 18, 2005 10.00 10.52 9.810 10.04 577,564 +0.04(+0.40%)
Feb 17, 2005 10.70 10.83 10.00 10.00 210,497 -0.80(-7.41%)
Feb 16, 2005 10.50 10.94 10.50 10.80 115,665 +0.29(+2.76%)
Feb 15, 2005 10.80 10.89 10.40 10.51 150,274 -0.17(-1.59%)
Feb 14, 2005 10.58 10.85 10.35 10.68 151,522 +0.22(+2.10%)
Feb 11, 2005 10.40 10.53 10.25 10.46 99,704 +0.05(+0.48%)
Feb 10, 2005 10.70 10.72 10.25 10.41 154,078 -0.29(-2.71%)
Feb 09, 2005 10.95 11.01 10.55 10.70 125,053 -0.33(-2.99%)
Feb 08, 2005 11.06 11.17 10.92 11.03 89,451 -0.14(-1.22%)
Feb 07, 2005 11.19 11.23 10.98 11.17 119,246 -0.02(-0.21%)
Feb 04, 2005 10.92 11.35 10.85 11.19 236,642 +0.21(+1.91%)
Feb 03, 2005 10.91 11.07 10.91 10.98 133,103 +0.07(+0.64%)
Feb 02, 2005 11.12 11.15 10.75 10.91 215,850 -0.22(-1.98%)
Feb 01, 2005 10.33 11.13 10.25 11.13 319,793 +0.85(+8.22%)
Jan 31, 2005 9.990 10.30 9.990 10.29 129,342 +0.09(+0.83%)
Jan 28, 2005 10.25 10.25 10.05 10.20 53,146 -0.12(-1.16%)
Jan 27, 2005 10.39 10.40 10.20 10.32 92,885 -0.03(-0.29%)
Jan 26, 2005 10.27 10.38 10.18 10.35 118,655 +0.21(+2.07%)
Jan 25, 2005 10.13 10.28 10.06 10.14 71,908 +0.08(+0.80%)
Jan 24, 2005 10.10 10.28 10.05 10.06 134,024 +0.01(+0.10%)
Jan 21, 2005 10.11 10.15 9.920 10.05 62,322 -0.01(-0.10%)
Jan 20, 2005 10.11 10.31 10.00 10.06 59,308 -0.12(-1.18%)
Jan 19, 2005 10.23 10.40 10.10 10.18 152,737 -0.06(-0.59%)
Jan 18, 2005 10.12 10.40 9.850 10.24 131,355 +0.14(+1.44%)
Jan 14, 2005 10.12 10.25 10.05 10.10 67,595 +0.01(+0.05%)
Jan 13, 2005 10.25 10.25 10.00 10.09 102,891 +0.04(+0.40%)
Jan 12, 2005 10.24 10.34 9.810 10.05 102,026 -0.20(-1.95%)
Jan 11, 2005 9.890 10.30 9.860 10.25 121,257 +0.29(+2.91%)
Jan 10, 2005 9.690 10.22 9.690 9.960 127,486 +0.22(+2.26%)
Jan 07, 2005 9.900 9.900 9.600 9.740 62,537 -0.07(-0.71%)
Jan 06, 2005 9.750 9.880 9.650 9.810 108,274 +0.04(+0.41%)
Jan 05, 2005 10.12 10.12 9.650 9.770 192,278 -0.30(-2.98%)
Jan 04, 2005 10.39 10.45 9.980 10.07 156,895 -0.18(-1.76%)
Jan 03, 2005 10.56 10.61 10.12 10.25 168,821 -0.23(-2.19%)
Dec 31, 2004 10.46 10.61 10.40 10.48 130,400 +0.07(+0.67%)
Dec 30, 2004 10.29 10.68 10.27 10.41 132,800 +0.00(+0.00%)
Dec 29, 2004 10.42 10.53 10.37 10.41 95,400 -0.05(-0.48%)
Dec 28, 2004 10.35 10.63 10.34 10.46 153,600 +0.14(+1.36%)
Dec 27, 2004 10.26 10.48 10.13 10.32 219,200 +0.14(+1.38%)
Dec 23, 2004 10.02 10.21 9.960 10.18 109,000 +0.23(+2.31%)
Dec 22, 2004 10.20 10.30 9.790 9.950 212,000 -0.30(-2.93%)
Dec 21, 2004 10.15 10.35 10.07 10.25 135,000 +0.15(+1.49%)
Dec 20, 2004 10.17 10.45 10.04 10.10 159,500 -0.07(-0.69%)
Dec 17, 2004 10.32 10.39 10.08 10.17 132,200 -0.08(-0.78%)
Dec 16, 2004 10.26 10.40 10.14 10.25 139,800 -0.02(-0.19%)
Dec 15, 2004 10.30 10.42 10.15 10.27 171,300 +0.00(+0.00%)
Dec 14, 2004 9.990 10.45 9.910 10.27 227,400 +0.32(+3.22%)
Dec 13, 2004 9.850 10.04 9.740 9.950 173,900 +0.21(+2.16%)
Dec 10, 2004 9.720 9.740 9.441 9.740 268,700 +0.15(+1.56%)
Dec 09, 2004 9.830 9.880 9.430 9.590 181,800 -0.26(-2.59%)
Dec 08, 2004 9.830 10.00 9.780 9.845 194,000 +0.09(+0.87%)
Dec 07, 2004 9.840 10.10 9.740 9.760 302,200 -0.03(-0.31%)
Dec 06, 2004 9.700 10.00 9.700 9.790 184,100 +0.04(+0.41%)
Dec 03, 2004 9.800 9.900 9.700 9.750 152,900 -0.06(-0.61%)
Dec 02, 2004 9.670 10.08 9.650 9.810 225,400 +0.21(+2.19%)
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.