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 (%)
Mar 31, 2005 10.32 10.37 10.05 10.31 71,352 -0.05(-0.48%)
Mar 30, 2005 10.09 10.37 10.05 10.36 60,822 +0.35(+3.50%)
Mar 29, 2005 10.19 10.28 9.970 10.01 69,058 -0.17(-1.67%)
Mar 28, 2005 10.22 10.28 10.10 10.18 141,134 +0.04(+0.39%)
Mar 24, 2005 10.25 10.68 10.10 10.14 146,605 -0.04(-0.39%)
Mar 23, 2005 10.48 10.50 10.14 10.18 154,994 -0.35(-3.32%)
Mar 22, 2005 10.49 10.75 10.46 10.53 154,667 -0.05(-0.47%)
Mar 21, 2005 10.61 10.83 10.45 10.58 90,785 +0.03(+0.28%)
Mar 18, 2005 10.77 10.80 10.21 10.55 226,048 -0.06(-0.57%)
Mar 17, 2005 10.67 10.89 10.53 10.61 89,283 -0.14(-1.30%)
Mar 16, 2005 10.71 11.00 10.70 10.75 142,874 -0.08(-0.74%)
Mar 15, 2005 11.05 11.07 10.66 10.83 58,278 -0.12(-1.10%)
Mar 14, 2005 10.94 11.00 10.75 10.95 63,099 -0.05(-0.45%)
Mar 11, 2005 11.00 11.37 10.91 11.00 101,394 -0.02(-0.18%)
Mar 10, 2005 11.07 11.07 10.84 11.02 91,748 -0.03(-0.27%)
Mar 09, 2005 11.04 11.07 10.95 11.05 157,938 -0.03(-0.27%)
Mar 08, 2005 11.05 11.24 11.05 11.08 81,860 -0.12(-1.07%)
Mar 07, 2005 11.26 11.34 11.17 11.20 110,841 -0.06(-0.53%)
Mar 04, 2005 11.55 11.57 11.14 11.26 168,888 -0.13(-1.14%)
Mar 03, 2005 11.17 11.57 11.01 11.39 239,964 +0.30(+2.71%)
Mar 02, 2005 11.31 11.72 11.00 11.09 310,350 -0.36(-3.14%)
Mar 01, 2005 10.67 11.50 10.67 11.45 233,351 +0.71(+6.61%)
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%)
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.