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, 2018 4.300 4.400 4.201 4.250 315,929 -0.05(-1.16%)
Feb 27, 2018 4.450 4.500 4.200 4.300 557,438 -0.15(-3.37%)
Feb 26, 2018 4.450 4.550 4.400 4.450 109,460 -0.05(-1.11%)
Feb 23, 2018 4.450 4.550 4.400 4.500 77,374 +0.05(+1.12%)
Feb 22, 2018 4.500 4.500 4.400 4.450 76,382 -0.05(-1.11%)
Feb 21, 2018 4.550 4.750 4.400 4.500 66,317 +0.00(+0.00%)
Feb 20, 2018 4.600 4.800 4.500 4.500 128,674 -0.15(-3.23%)
Feb 16, 2018 4.650 4.650 4.650 0 +0.05(+1.09%)
Feb 15, 2018 4.500 4.625 4.475 4.600 121,303 +0.10(+2.22%)
Feb 14, 2018 4.450 4.600 4.450 4.500 159,134 +0.00(+0.00%)
Feb 13, 2018 4.400 4.500 4.400 4.500 93,761 +0.10(+2.27%)
Feb 12, 2018 4.400 4.500 4.400 4.400 104,054 +0.00(+0.00%)
Feb 09, 2018 4.400 4.475 4.350 4.400 339,338 +0.00(+0.00%)
Feb 08, 2018 4.500 4.600 4.400 4.400 241,475 -0.05(-1.12%)
Feb 07, 2018 4.450 4.550 4.450 4.450 103,377 -0.05(-1.11%)
Feb 06, 2018 4.400 4.600 4.400 4.500 165,301 +0.00(+0.00%)
Feb 05, 2018 4.350 4.550 4.350 4.500 135,566 +0.10(+2.27%)
Feb 02, 2018 4.450 4.550 4.350 4.400 186,331 -0.05(-1.12%)
Feb 01, 2018 4.450 4.463 4.400 4.450 87,570 -0.05(-1.11%)
Jan 31, 2018 4.450 4.500 4.400 4.500 134,206 +0.05(+1.12%)
Jan 30, 2018 4.350 4.500 4.350 4.450 83,793 +0.10(+2.30%)
Jan 29, 2018 4.350 4.450 4.350 4.350 70,002 -0.05(-1.14%)
Jan 26, 2018 4.400 4.450 4.325 4.400 118,055 +0.00(+0.00%)
Jan 25, 2018 4.400 4.500 4.338 4.400 173,178 +0.05(+1.15%)
Jan 24, 2018 4.400 4.450 4.350 4.350 60,409 +0.02(+0.58%)
Jan 23, 2018 4.500 4.500 4.300 4.325 88,237 -0.22(-4.95%)
Jan 22, 2018 4.400 4.550 4.400 4.550 114,509 +0.10(+2.25%)
Jan 19, 2018 4.350 4.450 4.350 4.450 94,679 +0.05(+1.14%)
Jan 18, 2018 4.400 4.450 4.250 4.400 131,552 -0.05(-1.12%)
Jan 17, 2018 4.550 4.550 4.400 4.450 61,853 -0.05(-1.11%)
Jan 16, 2018 4.400 4.450 4.350 4.500 114,731 +0.10(+2.27%)
Jan 12, 2018 4.400 4.400 4.400 0 -0.15(-3.30%)
Jan 11, 2018 4.500 4.600 4.450 4.550 98,688 +0.05(+1.11%)
Jan 10, 2018 4.350 4.500 4.350 4.500 81,216 +0.10(+2.27%)
Jan 09, 2018 4.400 4.500 4.350 4.400 89,606 +0.05(+1.15%)
Jan 08, 2018 4.450 4.450 4.325 4.350 51,422 -0.10(-2.25%)
Jan 05, 2018 4.400 4.600 4.300 4.450 415,034 +0.15(+3.49%)
Jan 04, 2018 4.250 4.350 4.200 4.300 81,119 +0.10(+2.38%)
Jan 03, 2018 4.100 4.250 4.050 4.200 178,065 +0.10(+2.44%)
Jan 02, 2018 4.150 4.300 4.100 4.100 91,950 +0.00(+0.00%)
Dec 29, 2017 4.100 4.100 4.100 0 -0.15(-3.53%)
Dec 28, 2017 4.200 4.325 4.150 4.250 78,662 +0.05(+1.19%)
Dec 27, 2017 4.350 4.400 4.200 4.200 66,192 -0.15(-3.45%)
Dec 26, 2017 4.100 4.400 4.100 4.350 148,752 +0.20(+4.82%)
Dec 22, 2017 4.200 4.250 4.150 4.150 131,634 -0.07(-1.78%)
Dec 21, 2017 4.150 4.250 4.150 4.225 133,468 +0.07(+1.81%)
Dec 20, 2017 4.200 4.200 4.075 4.150 233,839 -0.05(-1.19%)
Dec 19, 2017 4.200 4.300 4.200 4.200 229,840 -0.05(-1.18%)
Dec 18, 2017 4.250 4.300 4.200 4.250 149,094 +0.05(+1.19%)
Dec 15, 2017 4.200 4.450 4.200 4.200 367,520 +0.00(+0.00%)
Dec 14, 2017 4.300 4.300 4.118 4.200 168,750 -0.10(-2.33%)
Dec 13, 2017 4.150 4.300 4.100 4.300 401,838 +0.10(+2.38%)
Dec 12, 2017 4.400 4.400 4.100 4.200 157,926 -0.15(-3.45%)
Dec 11, 2017 4.500 4.550 4.350 4.350 91,856 -0.15(-3.33%)
Dec 08, 2017 4.500 4.550 4.400 4.500 83,817 +0.00(+0.00%)
Dec 07, 2017 4.400 4.550 4.350 4.500 127,823 +0.10(+2.27%)
Dec 06, 2017 4.550 4.600 4.400 4.400 76,268 -0.10(-2.22%)
Dec 05, 2017 4.700 4.745 4.475 4.500 147,424 -0.15(-3.23%)
Dec 04, 2017 4.800 4.800 4.650 4.650 45,554 -0.07(-1.59%)
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.