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, 2013 3.660 3.700 3.630 3.630 183,523 -0.01(-0.27%)
Feb 27, 2013 3.610 3.750 3.610 3.640 177,555 +0.04(+1.11%)
Feb 26, 2013 3.600 3.700 3.530 3.600 266,786 -0.05(-1.37%)
Feb 22, 2013 3.710 3.740 3.625 3.650 244,264 -0.03(-0.82%)
Feb 21, 2013 3.700 3.770 3.630 3.680 198,106 +0.01(+0.27%)
Feb 20, 2013 3.760 3.800 3.670 3.670 387,522 -0.10(-2.65%)
Feb 19, 2013 3.820 3.870 3.720 3.770 342,541 -0.07(-1.82%)
Feb 15, 2013 3.850 3.914 3.830 3.840 283,693 +0.00(+0.00%)
Feb 14, 2013 3.900 3.960 3.820 3.840 219,982 -0.07(-1.79%)
Feb 13, 2013 3.960 3.990 3.900 3.910 159,014 -0.03(-0.76%)
Feb 12, 2013 3.960 4.050 3.920 3.940 226,347 -0.01(-0.25%)
Feb 11, 2013 4.020 4.025 3.900 3.950 299,531 -0.08(-1.99%)
Feb 08, 2013 4.100 4.100 3.950 4.030 674,356 +0.00(+0.00%)
Feb 07, 2013 4.400 4.400 3.961 4.030 1,051,761 -0.71(-14.98%)
Feb 06, 2013 4.710 4.760 4.660 4.740 109,804 -0.14(-2.87%)
Feb 04, 2013 4.950 4.950 4.820 4.880 229,724 -0.07(-1.41%)
Feb 01, 2013 4.980 4.980 4.880 4.950 361,226 +0.03(+0.61%)
Jan 31, 2013 4.500 5.110 4.460 4.920 473,314 +0.43(+9.58%)
Jan 30, 2013 4.430 4.590 4.300 4.490 593,075 +0.04(+0.90%)
Jan 29, 2013 4.340 4.480 4.240 4.450 303,481 +0.09(+2.06%)
Jan 28, 2013 4.120 4.360 4.120 4.360 173,753 +0.24(+5.83%)
Jan 25, 2013 4.170 4.200 4.090 4.120 460,651 -0.02(-0.48%)
Jan 24, 2013 4.140 4.240 4.120 4.140 118,098 -0.02(-0.48%)
Jan 23, 2013 4.110 4.190 4.100 4.160 116,660 +0.06(+1.46%)
Jan 22, 2013 4.100 4.160 4.060 4.100 120,651 +0.01(+0.24%)
Jan 18, 2013 4.160 4.200 4.080 4.090 143,642 -0.06(-1.45%)
Jan 17, 2013 4.180 4.200 4.130 4.150 132,542 +0.00(+0.00%)
Jan 16, 2013 4.150 4.230 4.130 4.150 372,308 +0.00(+0.00%)
Jan 15, 2013 4.050 4.190 4.050 4.150 138,163 +0.07(+1.72%)
Jan 14, 2013 4.120 4.190 4.060 4.080 266,194 -0.02(-0.49%)
Jan 11, 2013 4.110 4.130 4.090 4.100 105,016 +0.02(+0.49%)
Jan 10, 2013 4.150 4.150 4.050 4.080 83,797 -0.05(-1.21%)
Jan 09, 2013 4.070 4.210 4.050 4.130 243,193 +0.08(+1.98%)
Jan 08, 2013 4.120 4.220 4.020 4.050 312,409 -0.07(-1.70%)
Jan 07, 2013 4.220 4.220 4.100 4.120 144,687 -0.09(-2.14%)
Jan 04, 2013 4.230 4.280 4.155 4.210 181,542 +0.02(+0.48%)
Jan 03, 2013 4.400 4.420 4.190 4.190 146,810 -0.21(-4.77%)
Jan 02, 2013 4.410 4.440 4.300 4.400 246,732 +0.14(+3.29%)
Dec 31, 2012 4.120 4.260 4.090 4.260 92,205 +0.16(+3.90%)
Dec 28, 2012 4.190 4.210 4.080 4.100 284,198 -0.09(-2.15%)
Dec 27, 2012 4.240 4.300 4.190 4.190 59,961 -0.06(-1.53%)
Dec 26, 2012 4.370 4.400 4.250 4.255 81,387 -0.09(-2.18%)
Dec 24, 2012 4.380 4.470 4.320 4.350 109,712 -0.04(-0.91%)
Dec 21, 2012 4.350 4.400 4.220 4.390 420,920 +0.03(+0.69%)
Dec 20, 2012 4.420 4.450 4.300 4.360 181,006 -0.08(-1.80%)
Dec 19, 2012 4.410 4.450 4.280 4.440 88,450 +0.02(+0.45%)
Dec 18, 2012 4.220 4.430 4.200 4.420 100,439 +0.21(+4.99%)
Dec 17, 2012 4.290 4.300 4.130 4.210 136,327 -0.05(-1.17%)
Dec 14, 2012 4.220 4.340 4.150 4.260 172,060 +0.16(+3.90%)
Dec 13, 2012 4.150 4.170 4.080 4.100 169,784 -0.05(-1.20%)
Dec 12, 2012 4.280 4.280 4.140 4.150 75,580 -0.14(-3.26%)
Dec 11, 2012 4.240 4.290 4.180 4.290 133,868 +0.10(+2.39%)
Dec 10, 2012 4.180 4.200 4.130 4.190 149,020 +0.02(+0.48%)
Dec 07, 2012 4.220 4.280 4.150 4.170 62,695 -0.03(-0.71%)
Dec 06, 2012 4.110 4.209 4.110 4.200 169,134 +0.05(+1.20%)
Dec 05, 2012 4.370 4.370 4.080 4.150 171,699 -0.20(-4.60%)
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.