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 (%)
Jul 31, 2002 6.300 6.440 6.210 6.310 55,700 +0.06(+0.96%)
Jul 30, 2002 6.220 6.250 6.200 6.250 64,600 -0.15(-2.34%)
Jul 29, 2002 6.330 6.400 6.100 6.400 120,200 +0.10(+1.59%)
Jul 26, 2002 5.590 6.600 5.590 6.300 155,900 +0.39(+6.60%)
Jul 25, 2002 6.050 6.200 5.900 5.910 136,400 -0.19(-3.11%)
Jul 24, 2002 6.010 6.150 5.960 6.100 59,500 +0.13(+2.18%)
Jul 23, 2002 6.190 6.190 5.870 5.970 60,800 -0.13(-2.13%)
Jul 22, 2002 6.350 6.350 6.000 6.100 71,300 -0.42(-6.44%)
Jul 19, 2002 5.998 6.520 5.920 6.520 135,400 +0.51(+8.49%)
Jul 17, 2002 6.240 6.250 6.000 6.010 72,000 -0.34(-5.35%)
Jul 12, 2002 5.700 6.530 5.700 6.350 34,100 +0.30(+4.94%)
Jul 11, 2002 4.900 6.200 4.710 6.051 406,800 -0.35(-5.45%)
Jul 10, 2002 6.650 6.650 6.400 6.400 181,300 -0.15(-2.29%)
Jul 09, 2002 6.370 6.550 6.370 6.550 259,200 +0.18(+2.83%)
Jul 08, 2002 6.350 6.370 6.350 6.370 86,900 -0.05(-0.78%)
Jul 05, 2002 6.350 6.450 6.350 6.420 1,300 +0.04(+0.63%)
Jul 04, 2002 6.280 6.400 6.050 6.380 64,900 +0.00(+0.00%)
Jul 03, 2002 6.280 6.400 6.050 6.380 64,900 +0.15(+2.41%)
Jul 02, 2002 5.951 6.239 5.951 6.230 68,300 +0.23(+3.83%)
Jul 01, 2002 6.010 6.150 5.950 6.000 124,100 -0.04(-0.66%)
Jun 28, 2002 6.050 6.540 5.870 6.040 643,000 -0.11(-1.79%)
Jun 27, 2002 6.000 6.150 5.700 6.150 250,200 +0.25(+4.24%)
Jun 26, 2002 5.850 5.950 5.800 5.900 170,500 -0.10(-1.67%)
Jun 25, 2002 5.930 6.010 5.850 6.000 145,900 -0.20(-3.23%)
Jun 21, 2002 6.270 6.480 6.001 6.200 81,200 +0.05(+0.81%)
Jun 20, 2002 5.300 6.170 5.130 6.150 381,800 +0.85(+16.04%)
Jun 19, 2002 5.200 5.950 5.160 5.300 252,000 +0.34(+6.85%)
Jun 18, 2002 5.240 5.250 4.960 4.960 10,100 -0.19(-3.69%)
Jun 17, 2002 4.900 5.200 4.900 5.150 18,700 +0.08(+1.60%)
Jun 14, 2002 5.000 5.080 4.940 5.069 18,500 +0.31(+6.49%)
Jun 12, 2002 5.010 5.190 4.750 4.760 153,900 -0.24(-4.80%)
Jun 11, 2002 5.160 5.200 5.000 5.000 29,300 -0.05(-0.99%)
Jun 10, 2002 5.000 5.150 5.000 5.050 43,700 +0.08(+1.61%)
Jun 07, 2002 4.990 5.150 4.850 4.970 38,800 -0.03(-0.60%)
Jun 06, 2002 5.060 5.060 4.850 5.000 63,700 -0.12(-2.34%)
Jun 05, 2002 5.150 5.240 5.100 5.120 52,900 -0.23(-4.30%)
May 31, 2002 5.010 5.750 4.999 5.350 110,000 +0.33(+6.57%)
May 28, 2002 5.420 5.449 4.700 5.020 117,400 -0.38(-7.04%)
May 27, 2002 5.260 5.500 5.250 5.400 36,700 +0.00(+0.00%)
May 24, 2002 5.260 5.500 5.250 5.400 36,700 +0.05(+0.93%)
May 23, 2002 5.500 5.500 5.149 5.350 103,500 -0.13(-2.37%)
May 22, 2002 5.500 5.550 5.200 5.480 48,600 -0.02(-0.36%)
May 21, 2002 5.500 5.690 5.350 5.500 16,400 -0.01(-0.18%)
May 20, 2002 5.590 5.620 5.400 5.510 29,500 +0.04(+0.71%)
May 17, 2002 5.550 5.650 5.380 5.471 171,300 -0.17(-3.00%)
May 16, 2002 5.850 5.850 5.400 5.640 159,400 -0.19(-3.26%)
May 15, 2002 6.100 6.180 5.390 5.830 336,900 -0.17(-2.83%)
May 14, 2002 6.700 6.700 5.981 6.000 160,300 -0.60(-9.09%)
May 13, 2002 6.730 6.730 6.520 6.600 46,800 +0.05(+0.76%)
May 10, 2002 6.740 6.740 6.550 6.550 33,200 -0.05(-0.76%)
May 09, 2002 6.460 6.600 6.460 6.600 17,000 -0.06(-0.89%)
May 08, 2002 6.480 6.750 6.450 6.660 23,100 +0.06(+0.90%)
May 07, 2002 6.750 6.900 6.500 6.600 64,300 -0.15(-2.22%)
May 06, 2002 6.500 6.950 6.500 6.750 83,400 +0.15(+2.27%)
May 03, 2002 6.450 6.600 6.000 6.600 57,800 +0.00(+0.00%)
May 02, 2002 6.460 6.690 6.272 6.600 23,800 +0.10(+1.54%)
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.