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 26, 2010 3.540 3.890 3.500 3.750 802,532 +0.20(+5.63%)
Feb 25, 2010 3.470 3.570 3.340 3.550 283,417 +0.04(+1.14%)
Feb 24, 2010 3.400 3.530 3.160 3.510 1,488,971 +0.11(+3.24%)
Feb 23, 2010 3.330 3.410 3.240 3.400 344,809 +0.07(+2.10%)
Feb 22, 2010 3.390 3.390 3.310 3.330 141,667 -0.05(-1.48%)
Feb 19, 2010 3.350 3.390 3.280 3.380 132,164 +0.03(+0.90%)
Feb 18, 2010 3.450 3.450 3.330 3.350 171,779 -0.11(-3.18%)
Feb 17, 2010 3.470 3.500 3.370 3.460 163,610 +0.00(+0.00%)
Feb 16, 2010 3.270 3.490 3.210 3.460 309,638 +0.22(+6.79%)
Feb 12, 2010 3.150 3.240 3.240 3.240 278,700 +0.06(+1.89%)
Feb 11, 2010 3.260 3.320 3.160 3.180 200,198 -0.09(-2.75%)
Feb 10, 2010 3.280 3.330 3.200 3.270 266,956 -0.02(-0.61%)
Feb 09, 2010 3.140 3.380 3.120 3.290 1,038,250 +0.18(+5.79%)
Feb 08, 2010 3.120 3.160 3.030 3.110 613,534 +0.00(+0.00%)
Feb 05, 2010 3.090 3.150 3.040 3.110 277,917 +0.02(+0.65%)
Feb 04, 2010 3.070 3.110 3.000 3.090 605,964 +0.00(+0.00%)
Feb 03, 2010 3.030 3.110 2.850 3.090 3,125,718 +0.05(+1.64%)
Feb 02, 2010 3.160 3.190 3.010 3.040 714,182 -0.13(-4.10%)
Feb 01, 2010 3.180 3.240 3.130 3.170 164,531 +0.01(+0.32%)
Jan 29, 2010 3.060 3.240 3.060 3.160 270,603 +0.12(+3.95%)
Jan 28, 2010 3.150 3.250 3.028 3.040 225,925 -0.09(-2.88%)
Jan 27, 2010 3.160 3.280 3.100 3.130 239,528 -0.04(-1.26%)
Jan 26, 2010 3.220 3.310 3.150 3.170 193,948 -0.07(-2.16%)
Jan 25, 2010 3.220 3.280 3.180 3.240 67,145 +0.06(+1.89%)
Jan 22, 2010 3.290 3.340 3.160 3.180 155,720 -0.10(-3.05%)
Jan 21, 2010 3.370 3.420 3.270 3.280 197,739 -0.09(-2.67%)
Jan 20, 2010 3.400 3.480 3.310 3.370 403,554 -0.03(-0.88%)
Jan 19, 2010 3.470 3.570 3.380 3.400 383,416 -0.06(-1.73%)
Jan 15, 2010 3.550 3.460 3.460 3.460 386,000 -0.08(-2.26%)
Jan 14, 2010 3.560 3.580 3.500 3.540 88,402 -0.02(-0.56%)
Jan 13, 2010 3.540 3.600 3.490 3.560 184,174 +0.03(+0.85%)
Jan 12, 2010 3.720 3.750 3.510 3.530 318,462 -0.23(-6.12%)
Jan 11, 2010 3.650 3.760 3.560 3.760 135,982 +0.12(+3.30%)
Jan 08, 2010 3.670 3.680 3.580 3.640 125,246 -0.04(-1.09%)
Jan 07, 2010 3.650 3.740 3.530 3.680 65,325 +0.02(+0.55%)
Jan 06, 2010 3.670 3.750 3.600 3.660 122,589 -0.01(-0.27%)
Jan 05, 2010 3.800 3.830 3.570 3.670 198,265 -0.13(-3.42%)
Jan 04, 2010 3.870 3.900 3.680 3.800 200,794 -0.04(-1.04%)
Dec 31, 2009 3.810 3.840 3.840 3.840 220,200 +0.03(+0.79%)
Dec 30, 2009 3.760 3.810 3.650 3.810 109,350 +0.04(+1.06%)
Dec 29, 2009 3.770 3.830 3.610 3.770 146,002 +0.01(+0.27%)
Dec 28, 2009 3.570 3.800 3.500 3.760 365,903 +0.19(+5.32%)
Dec 24, 2009 3.540 3.610 3.500 3.570 199,861 +0.06(+1.71%)
Dec 23, 2009 3.440 3.710 3.440 3.510 454,770 +0.08(+2.33%)
Dec 22, 2009 3.420 3.440 3.270 3.430 159,940 +0.01(+0.29%)
Dec 21, 2009 3.410 3.530 3.360 3.420 235,910 +0.02(+0.59%)
Dec 18, 2009 3.290 3.430 3.270 3.400 425,571 +0.15(+4.62%)
Dec 17, 2009 3.350 3.370 3.200 3.250 326,751 -0.15(-4.41%)
Dec 16, 2009 3.490 3.520 3.360 3.400 127,438 -0.05(-1.45%)
Dec 15, 2009 3.370 3.490 3.340 3.450 287,958 +0.08(+2.37%)
Dec 14, 2009 3.660 3.660 3.190 3.370 1,436,753 -0.18(-5.07%)
Dec 11, 2009 3.640 3.730 3.540 3.550 64,872 -0.08(-2.20%)
Dec 10, 2009 3.800 3.880 3.580 3.630 181,076 -0.14(-3.71%)
Dec 09, 2009 3.840 3.870 3.650 3.770 213,029 -0.05(-1.31%)
Dec 08, 2009 3.870 3.930 3.810 3.820 162,039 -0.08(-2.05%)
Dec 07, 2009 4.000 4.030 3.890 3.900 156,853 -0.11(-2.74%)
Dec 04, 2009 4.000 4.040 3.870 4.010 279,323 +0.05(+1.26%)
Dec 03, 2009 4.060 4.070 3.950 3.960 122,907 -0.07(-1.74%)
Dec 02, 2009 4.070 4.100 4.000 4.030 63,753 -0.05(-1.23%)
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.