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 29, 2019 5.900 6.130 5.820 6.010 407,800 +0.15(+2.56%)
Mar 28, 2019 5.820 5.880 5.670 5.860 253,735 +0.07(+1.21%)
Mar 27, 2019 5.720 5.850 5.610 5.790 144,075 +0.06(+1.05%)
Mar 26, 2019 5.710 5.750 5.570 5.730 131,295 +0.08(+1.42%)
Mar 25, 2019 5.720 5.775 5.600 5.650 127,451 -0.08(-1.40%)
Mar 22, 2019 5.910 5.970 5.720 5.730 158,600 -0.22(-3.70%)
Mar 21, 2019 5.840 6.020 5.820 5.950 344,766 +0.09(+1.54%)
Mar 20, 2019 5.920 5.930 5.770 5.860 155,536 -0.05(-0.85%)
Mar 19, 2019 5.950 6.000 5.780 5.910 316,404 -0.03(-0.51%)
Mar 18, 2019 6.000 6.000 5.510 5.940 256,570 -0.06(-1.00%)
Mar 15, 2019 5.800 6.040 5.800 6.000 733,700 +0.19(+3.27%)
Mar 14, 2019 5.730 5.870 5.550 5.810 680,150 +0.11(+1.93%)
Mar 13, 2019 5.750 5.820 5.670 5.700 212,098 -0.02(-0.35%)
Mar 12, 2019 5.580 5.920 5.580 5.720 841,121 +0.14(+2.51%)
Mar 11, 2019 5.730 5.740 5.330 5.580 347,318 -0.08(-1.41%)
Mar 08, 2019 5.400 5.705 5.370 5.660 257,200 +0.25(+4.62%)
Mar 07, 2019 5.490 5.500 5.350 5.410 310,227 -0.08(-1.46%)
Mar 06, 2019 5.630 5.630 5.440 5.490 287,881 -0.12(-2.14%)
Mar 05, 2019 5.610 5.740 5.440 5.610 254,824 +0.02(+0.36%)
Mar 04, 2019 5.400 5.690 5.400 5.590 311,760 +0.13(+2.38%)
Mar 01, 2019 5.090 5.540 5.090 5.460 519,600 +0.48(+9.64%)
Feb 28, 2019 5.000 5.350 4.876 4.980 593,022 +0.21(+4.40%)
Feb 27, 2019 4.670 4.820 4.670 4.770 48,308 +0.08(+1.71%)
Feb 26, 2019 4.810 4.840 4.640 4.690 113,288 -0.11(-2.29%)
Feb 25, 2019 4.840 4.850 4.660 4.800 87,585 -0.01(-0.21%)
Feb 22, 2019 4.600 4.830 4.600 4.810 125,100 +0.23(+5.02%)
Feb 21, 2019 4.660 4.730 4.540 4.580 83,250 -0.09(-1.93%)
Feb 20, 2019 4.650 4.725 4.550 4.670 118,363 -0.01(-0.21%)
Feb 19, 2019 4.750 4.840 4.660 4.680 90,111 -0.10(-2.09%)
Feb 15, 2019 4.700 4.880 4.680 4.780 333,600 +0.13(+2.80%)
Feb 14, 2019 4.620 4.690 4.560 4.650 62,501 +0.05(+1.09%)
Feb 13, 2019 4.700 4.700 4.560 4.600 67,829 -0.10(-2.13%)
Feb 12, 2019 4.670 4.700 4.585 4.700 97,730 +0.05(+1.08%)
Feb 11, 2019 4.490 4.670 4.470 4.650 65,954 +0.19(+4.26%)
Feb 08, 2019 4.490 4.540 4.440 4.460 32,200 -0.04(-0.89%)
Feb 07, 2019 4.560 4.570 4.460 4.500 69,940 -0.10(-2.17%)
Feb 06, 2019 4.450 4.740 4.400 4.600 115,536 +0.17(+3.84%)
Feb 05, 2019 4.480 4.550 4.410 4.430 69,046 -0.05(-1.12%)
Feb 04, 2019 4.350 4.500 4.270 4.480 90,972 +0.11(+2.52%)
Feb 01, 2019 4.370 4.420 4.350 4.370 40,200 -0.02(-0.46%)
Jan 31, 2019 4.310 4.490 4.280 4.390 102,057 +0.07(+1.62%)
Jan 30, 2019 4.320 4.380 4.270 4.320 59,230 +0.02(+0.47%)
Jan 29, 2019 4.200 4.340 4.200 4.300 38,146 +0.11(+2.63%)
Jan 28, 2019 4.250 4.300 4.170 4.190 113,783 -0.06(-1.41%)
Jan 25, 2019 4.450 4.470 4.220 4.250 158,600 -0.04(-0.93%)
Jan 24, 2019 4.300 4.370 4.270 4.290 43,013 +0.00(+0.00%)
Jan 23, 2019 4.290 4.350 4.250 4.290 90,996 +0.01(+0.23%)
Jan 22, 2019 4.250 4.350 4.220 4.280 132,237 -0.01(-0.23%)
Jan 18, 2019 4.340 4.510 4.120 4.290 310,000 -0.03(-0.69%)
Jan 17, 2019 4.100 4.460 4.100 4.320 183,207 +0.20(+4.85%)
Jan 16, 2019 4.020 4.130 4.020 4.120 106,271 +0.03(+0.73%)
Jan 15, 2019 3.990 4.180 3.950 4.090 97,148 +0.11(+2.76%)
Jan 14, 2019 3.910 4.120 3.910 3.980 134,494 +0.04(+1.02%)
Jan 11, 2019 3.900 4.020 3.870 3.940 116,300 +0.02(+0.51%)
Jan 10, 2019 3.860 3.960 3.840 3.920 62,659 +0.02(+0.51%)
Jan 09, 2019 3.820 3.930 3.820 3.900 59,713 +0.09(+2.36%)
Jan 08, 2019 3.870 3.970 3.740 3.810 117,274 -0.02(-0.52%)
Jan 07, 2019 3.730 3.860 3.610 3.830 79,639 +0.10(+2.68%)
Jan 04, 2019 3.630 3.780 3.560 3.730 92,400 +0.16(+4.48%)
Jan 03, 2019 3.680 3.850 3.511 3.570 87,358 -0.13(-3.51%)
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.