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 29, 2011 3.320 3.370 3.230 3.290 650,345 +0.05(+1.54%)
Jul 28, 2011 3.110 3.340 3.110 3.240 1,163,939 +0.26(+8.72%)
Jul 27, 2011 3.080 3.120 2.960 2.980 381,592 -0.13(-4.18%)
Jul 26, 2011 3.150 3.170 3.100 3.110 157,939 -0.03(-0.96%)
Jul 25, 2011 3.120 3.240 3.090 3.140 185,720 +0.00(+0.00%)
Jul 22, 2011 3.150 3.170 3.100 3.140 577,135 +0.03(+0.96%)
Jul 21, 2011 3.110 3.140 3.060 3.110 353,095 +0.02(+0.65%)
Jul 20, 2011 3.070 3.100 3.020 3.090 215,176 +0.02(+0.65%)
Jul 19, 2011 3.100 3.140 3.050 3.070 531,251 -0.01(-0.32%)
Jul 18, 2011 3.120 3.140 3.080 3.080 231,212 -0.01(-0.32%)
Jul 15, 2011 3.100 3.250 3.090 3.090 474,406 -0.01(-0.32%)
Jul 14, 2011 3.150 3.150 3.060 3.100 630,483 -0.05(-1.59%)
Jul 13, 2011 3.150 3.170 3.120 3.150 605,991 +0.02(+0.64%)
Jul 12, 2011 3.100 3.180 3.080 3.130 760,832 +0.05(+1.62%)
Jul 11, 2011 3.050 3.170 3.000 3.080 457,119 +0.01(+0.33%)
Jul 08, 2011 2.950 3.090 2.920 3.070 480,611 +0.08(+2.68%)
Jul 07, 2011 2.900 3.020 2.880 2.990 1,612,977 +0.11(+3.82%)
Jul 06, 2011 2.910 2.920 2.870 2.880 302,202 -0.02(-0.69%)
Jul 05, 2011 2.860 2.910 2.850 2.900 264,106 +0.06(+2.11%)
Jul 01, 2011 2.800 2.860 2.720 2.840 475,751 +0.13(+4.80%)
Jun 30, 2011 2.770 2.770 2.710 2.710 860,393 -0.04(-1.45%)
Jun 29, 2011 2.810 2.860 2.730 2.750 666,016 -0.07(-2.45%)
Jun 28, 2011 2.890 2.920 2.800 2.819 1,077,006 -0.06(-2.12%)
Jun 27, 2011 2.850 2.930 2.850 2.880 404,307 +0.01(+0.35%)
Jun 24, 2011 2.890 2.950 2.840 2.870 1,497,920 -0.02(-0.69%)
Jun 23, 2011 2.960 3.000 2.810 2.890 977,486 +0.05(+1.76%)
Jun 22, 2011 2.810 2.930 2.740 2.840 323,817 +0.00(+0.00%)
Jun 21, 2011 2.720 2.890 2.650 2.840 300,701 +0.15(+5.58%)
Jun 20, 2011 2.680 2.700 2.660 2.690 160,132 +0.02(+0.75%)
Jun 17, 2011 2.670 2.700 2.540 2.670 1,650,227 +0.02(+0.75%)
Jun 16, 2011 2.660 2.720 2.650 2.650 260,621 -0.01(-0.38%)
Jun 15, 2011 2.760 2.780 2.645 2.660 175,693 -0.14(-5.00%)
Jun 14, 2011 2.820 2.870 2.780 2.800 252,843 +0.01(+0.36%)
Jun 13, 2011 2.830 2.840 2.760 2.790 71,024 -0.04(-1.41%)
Jun 10, 2011 2.870 2.890 2.750 2.830 191,814 -0.07(-2.41%)
Jun 09, 2011 2.880 2.950 2.850 2.900 92,767 +0.04(+1.40%)
Jun 08, 2011 2.900 2.940 2.840 2.860 295,709 -0.04(-1.38%)
Jun 07, 2011 3.000 3.000 2.890 2.900 173,058 +0.00(+0.00%)
Jun 06, 2011 2.910 2.940 2.890 2.900 164,256 +0.00(+0.00%)
Jun 03, 2011 2.910 3.000 2.900 2.900 157,745 +0.04(+1.40%)
May 24, 2011 2.870 2.900 2.850 2.860 350,873 -0.01(-0.35%)
May 23, 2011 2.800 2.910 2.800 2.870 319,488 +0.03(+1.06%)
May 20, 2011 2.910 2.910 2.800 2.840 251,750 -0.10(-3.40%)
May 19, 2011 2.960 2.980 2.840 2.940 236,057 +0.01(+0.34%)
May 18, 2011 2.810 3.000 2.770 2.930 477,092 +0.12(+4.27%)
May 17, 2011 2.630 2.890 2.630 2.810 1,278,820 +0.18(+6.84%)
May 16, 2011 2.580 2.730 2.580 2.630 298,598 +0.03(+1.15%)
May 13, 2011 2.640 2.690 2.575 2.600 133,563 -0.03(-1.14%)
May 12, 2011 2.560 2.660 2.560 2.630 203,492 +0.05(+1.94%)
May 11, 2011 2.620 2.690 2.580 2.580 197,272 -0.04(-1.53%)
May 10, 2011 2.650 2.680 2.600 2.620 241,569 -0.03(-1.13%)
May 09, 2011 2.690 2.690 2.640 2.650 158,659 -0.06(-2.21%)
May 06, 2011 2.780 2.824 2.700 2.710 79,418 -0.03(-1.09%)
May 05, 2011 2.600 2.780 2.540 2.740 828,435 +0.10(+3.79%)
May 04, 2011 2.680 2.710 2.600 2.640 312,561 -0.03(-1.12%)
May 03, 2011 2.750 2.840 2.650 2.670 251,402 -0.09(-3.26%)
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.