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 29, 2016 3.480 3.590 3.440 3.500 233,573 +0.00(+0.00%)
Feb 26, 2016 3.560 3.640 3.448 3.500 220,971 +0.00(+0.00%)
Feb 25, 2016 3.350 3.520 3.310 3.500 166,178 +0.19(+5.74%)
Feb 24, 2016 3.200 3.430 3.150 3.310 259,414 +0.10(+3.12%)
Feb 23, 2016 3.220 3.270 3.200 3.210 127,342 -0.01(-0.31%)
Feb 22, 2016 3.270 3.280 3.160 3.220 212,165 +0.03(+0.94%)
Feb 19, 2016 3.260 3.260 3.060 3.190 229,749 -0.07(-2.15%)
Feb 18, 2016 3.080 3.280 3.080 3.260 188,921 +0.18(+5.84%)
Feb 17, 2016 3.180 3.190 2.960 3.080 321,141 -0.11(-3.45%)
Feb 16, 2016 3.220 3.270 2.930 3.190 240,708 +0.04(+1.27%)
Feb 12, 2016 3.000 3.150 3.150 3.150 220,400 +0.20(+6.78%)
Feb 11, 2016 2.870 2.980 2.810 2.950 147,655 +0.02(+0.68%)
Feb 10, 2016 2.940 3.060 2.900 2.930 190,967 -0.02(-0.68%)
Feb 09, 2016 2.920 3.005 2.880 2.950 186,721 -0.01(-0.34%)
Feb 08, 2016 3.010 3.020 2.850 2.960 288,321 -0.06(-1.99%)
Feb 05, 2016 3.210 3.310 3.010 3.020 289,361 -0.21(-6.50%)
Feb 04, 2016 3.280 3.450 3.220 3.230 154,687 -0.07(-2.12%)
Feb 03, 2016 3.330 3.370 3.200 3.300 81,990 +0.00(+0.00%)
Feb 02, 2016 3.320 3.380 3.270 3.300 104,821 -0.05(-1.49%)
Feb 01, 2016 3.200 3.380 3.160 3.350 98,616 +0.14(+4.36%)
Jan 29, 2016 3.110 3.300 3.040 3.210 577,215 +0.12(+3.88%)
Jan 28, 2016 3.200 3.240 3.070 3.090 281,747 -0.09(-2.83%)
Jan 27, 2016 3.240 3.270 3.170 3.180 403,815 -0.06(-1.85%)
Jan 26, 2016 3.310 3.320 3.220 3.240 301,956 -0.03(-0.92%)
Jan 25, 2016 3.400 3.427 3.270 3.270 290,577 -0.13(-3.82%)
Jan 22, 2016 3.360 3.490 3.310 3.400 378,603 +0.15(+4.62%)
Jan 21, 2016 3.400 3.400 3.205 3.250 295,666 -0.13(-3.85%)
Jan 20, 2016 3.130 3.430 2.890 3.380 520,627 +0.18(+5.62%)
Jan 19, 2016 3.380 3.430 3.170 3.200 222,400 -0.14(-4.19%)
Jan 15, 2016 3.420 3.340 3.340 3.340 207,500 -0.19(-5.38%)
Jan 14, 2016 3.400 3.620 3.390 3.530 200,080 +0.15(+4.44%)
Jan 13, 2016 3.490 3.610 3.360 3.380 141,660 -0.17(-4.79%)
Jan 12, 2016 3.590 3.675 3.455 3.550 200,688 +0.00(+0.00%)
Jan 11, 2016 3.590 3.590 3.310 3.550 461,999 -0.04(-1.11%)
Jan 08, 2016 3.710 4.110 3.590 3.590 542,793 +0.02(+0.56%)
Jan 07, 2016 3.680 3.740 3.550 3.570 271,482 -0.17(-4.55%)
Jan 06, 2016 3.770 3.870 3.700 3.740 115,841 -0.08(-2.09%)
Jan 05, 2016 3.790 4.160 3.710 3.820 273,929 +0.09(+2.41%)
Jan 04, 2016 3.930 3.940 3.710 3.730 238,770 -0.24(-6.05%)
Dec 31, 2015 3.960 3.970 3.970 3.970 139,900 -0.03(-0.75%)
Dec 30, 2015 4.110 4.141 3.960 4.000 130,591 -0.10(-2.44%)
Dec 29, 2015 4.080 4.190 3.985 4.100 110,941 +0.07(+1.74%)
Dec 28, 2015 4.130 4.130 3.855 4.030 136,016 -0.13(-3.12%)
Dec 24, 2015 3.860 4.160 4.160 4.160 326,600 +0.35(+9.19%)
Dec 23, 2015 3.830 3.855 3.750 3.810 128,359 +0.03(+0.79%)
Dec 22, 2015 3.630 3.810 3.610 3.780 288,282 +0.15(+4.13%)
Dec 21, 2015 3.790 3.790 3.560 3.630 256,474 -0.16(-4.22%)
Dec 18, 2015 3.700 3.890 3.700 3.790 365,831 +0.10(+2.71%)
Dec 17, 2015 3.740 3.810 3.680 3.690 219,951 -0.01(-0.27%)
Dec 16, 2015 3.710 3.750 3.670 3.700 314,178 +0.02(+0.54%)
Dec 15, 2015 3.700 3.850 3.660 3.680 315,618 -0.01(-0.27%)
Dec 14, 2015 3.790 3.860 3.680 3.690 159,748 -0.11(-2.89%)
Dec 11, 2015 3.870 3.930 3.730 3.800 196,606 -0.15(-3.80%)
Dec 10, 2015 3.840 3.970 3.770 3.950 205,424 +0.11(+2.86%)
Dec 09, 2015 3.940 4.020 3.820 3.840 179,137 -0.10(-2.54%)
Dec 08, 2015 3.930 3.980 3.800 3.940 187,590 +0.00(+0.00%)
Dec 07, 2015 4.110 4.110 3.890 3.940 249,627 -0.15(-3.67%)
Dec 04, 2015 4.090 4.200 4.010 4.090 159,006 +0.04(+0.86%)
Dec 03, 2015 4.270 4.350 4.000 4.055 316,506 -0.20(-4.59%)
Dec 02, 2015 3.870 4.300 3.860 4.250 799,844 +0.38(+9.82%)
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.