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, 2015 4.870 4.950 4.790 4.940 198,498 +0.02(+0.41%)
Mar 30, 2015 4.990 5.040 4.840 4.920 223,023 -0.07(-1.40%)
Mar 27, 2015 5.030 5.080 4.950 4.990 104,238 -0.06(-1.19%)
Mar 26, 2015 5.080 5.150 4.950 5.050 124,206 -0.07(-1.37%)
Mar 25, 2015 5.280 5.290 5.120 5.120 161,151 -0.15(-2.85%)
Mar 24, 2015 5.300 5.300 5.231 5.270 131,491 -0.01(-0.19%)
Mar 23, 2015 5.220 5.310 5.180 5.280 165,838 +0.12(+2.33%)
Mar 20, 2015 5.280 5.460 5.160 5.160 468,657 -0.09(-1.71%)
Mar 19, 2015 5.260 5.285 5.210 5.250 119,397 -0.04(-0.76%)
Mar 18, 2015 5.240 5.330 5.170 5.290 125,161 +0.03(+0.57%)
Mar 17, 2015 5.200 5.300 5.155 5.260 92,982 +0.03(+0.57%)
Mar 16, 2015 5.250 5.310 5.100 5.230 167,939 +0.01(+0.19%)
Mar 13, 2015 5.350 5.350 5.140 5.220 181,740 -0.07(-1.32%)
Mar 12, 2015 5.270 5.320 5.260 5.290 134,691 +0.01(+0.19%)
Mar 11, 2015 5.280 5.350 5.240 5.280 104,228 -0.02(-0.38%)
Mar 10, 2015 5.190 5.350 5.120 5.300 144,435 +0.01(+0.19%)
Mar 09, 2015 5.300 5.330 5.230 5.290 112,568 -0.03(-0.56%)
Mar 06, 2015 5.250 5.410 5.250 5.320 179,739 -0.03(-0.56%)
Mar 05, 2015 5.290 5.450 5.220 5.350 96,820 +0.04(+0.75%)
Mar 04, 2015 5.290 5.350 5.175 5.310 156,901 -0.05(-0.93%)
Mar 03, 2015 5.400 5.420 5.220 5.360 144,695 -0.06(-1.11%)
Mar 02, 2015 5.300 5.482 5.280 5.420 172,163 +0.10(+1.88%)
Feb 27, 2015 5.170 5.330 5.149 5.320 161,028 +0.12(+2.31%)
Feb 26, 2015 5.070 5.200 5.070 5.200 90,998 +0.06(+1.17%)
Feb 25, 2015 5.160 5.220 5.080 5.140 107,398 -0.06(-1.15%)
Feb 24, 2015 5.300 5.320 5.120 5.200 121,997 -0.10(-1.89%)
Feb 23, 2015 5.300 5.400 5.230 5.300 142,422 -0.02(-0.38%)
Feb 20, 2015 5.200 5.380 5.012 5.320 189,455 +0.13(+2.50%)
Feb 19, 2015 5.260 5.375 5.040 5.190 167,590 -0.12(-2.26%)
Feb 18, 2015 5.200 5.321 5.190 5.310 142,819 +0.08(+1.53%)
Feb 17, 2015 5.610 5.670 5.100 5.230 311,672 -0.31(-5.60%)
Feb 13, 2015 5.410 5.540 5.540 5.540 228,400 +0.19(+3.55%)
Feb 12, 2015 5.100 5.440 5.100 5.350 175,302 +0.30(+5.94%)
Feb 11, 2015 5.020 5.100 4.930 5.050 148,805 -0.01(-0.20%)
Feb 10, 2015 4.960 5.110 4.900 5.060 65,709 +0.16(+3.27%)
Feb 09, 2015 4.800 5.050 4.730 4.900 113,802 +0.10(+2.08%)
Feb 06, 2015 4.830 4.910 4.730 4.800 94,024 -0.02(-0.41%)
Feb 05, 2015 4.590 4.860 4.580 4.820 93,665 +0.26(+5.70%)
Feb 04, 2015 4.480 4.610 4.460 4.560 113,734 +0.07(+1.56%)
Feb 03, 2015 4.520 4.640 4.410 4.490 284,029 +0.01(+0.22%)
Feb 02, 2015 4.490 4.550 4.360 4.480 87,808 +0.02(+0.45%)
Jan 30, 2015 4.630 4.830 4.410 4.460 137,669 -0.23(-4.90%)
Jan 29, 2015 4.640 4.730 4.530 4.690 70,547 +0.08(+1.74%)
Jan 28, 2015 4.890 4.890 4.535 4.610 94,594 -0.21(-4.36%)
Jan 27, 2015 4.850 4.970 4.765 4.820 111,131 -0.12(-2.43%)
Jan 26, 2015 4.770 4.970 4.650 4.940 94,631 +0.23(+4.88%)
Jan 23, 2015 4.840 4.850 4.700 4.710 73,923 -0.11(-2.28%)
Jan 22, 2015 4.760 4.860 4.550 4.820 81,568 +0.12(+2.55%)
Jan 21, 2015 4.850 4.940 4.620 4.700 86,060 -0.19(-3.89%)
Jan 20, 2015 4.920 4.980 4.750 4.890 90,614 -0.06(-1.21%)
Jan 16, 2015 4.770 4.990 4.770 4.950 104,503 +0.15(+3.13%)
Jan 15, 2015 5.160 5.160 4.800 4.800 114,818 -0.36(-6.98%)
Jan 14, 2015 5.070 5.210 5.000 5.160 88,911 +0.03(+0.58%)
Jan 13, 2015 5.190 5.330 5.070 5.130 69,583 +0.00(+0.00%)
Jan 12, 2015 5.050 5.150 5.030 5.130 62,757 +0.06(+1.18%)
Jan 09, 2015 5.180 5.240 5.000 5.070 135,222 -0.14(-2.69%)
Jan 08, 2015 5.090 5.240 5.010 5.210 91,939 +0.18(+3.58%)
Jan 07, 2015 5.060 5.140 4.980 5.030 161,092 +0.04(+0.80%)
Jan 06, 2015 5.180 5.250 4.900 4.990 199,939 -0.19(-3.67%)
Jan 05, 2015 5.090 5.280 5.090 5.180 146,378 +0.03(+0.58%)
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.