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, 2012 3.440 3.600 3.430 3.560 305,377 +0.14(+4.09%)
Jul 30, 2012 3.400 3.440 3.360 3.420 123,139 +0.03(+0.88%)
Jul 27, 2012 3.410 3.470 3.360 3.390 149,418 -0.04(-1.17%)
Jul 26, 2012 3.420 3.440 3.360 3.430 101,181 +0.05(+1.48%)
Jul 25, 2012 3.410 3.430 3.350 3.380 142,373 -0.05(-1.46%)
Jul 24, 2012 3.500 3.500 3.410 3.430 174,619 -0.05(-1.44%)
Jul 23, 2012 3.450 3.540 3.450 3.480 141,109 -0.02(-0.57%)
Jul 20, 2012 3.460 3.540 3.460 3.500 159,131 +0.00(+0.00%)
Jul 19, 2012 3.480 3.520 3.450 3.500 135,577 +0.03(+0.86%)
Jul 18, 2012 3.500 3.560 3.430 3.470 178,404 -0.05(-1.42%)
Jul 17, 2012 3.510 3.570 3.490 3.520 71,784 +0.02(+0.57%)
Jul 16, 2012 3.570 3.570 3.500 3.500 132,153 -0.07(-1.96%)
Jul 13, 2012 3.560 3.580 3.560 3.570 105,458 +0.01(+0.28%)
Jul 12, 2012 3.570 3.620 3.540 3.560 108,613 -0.04(-1.11%)
Jul 11, 2012 3.640 3.640 3.560 3.600 117,492 -0.02(-0.55%)
Jul 10, 2012 3.700 3.700 3.600 3.620 108,595 -0.05(-1.36%)
Jul 09, 2012 3.680 3.680 3.590 3.670 83,435 +0.02(+0.55%)
Jul 06, 2012 3.650 3.700 3.640 3.650 58,366 -0.04(-1.08%)
Jul 05, 2012 3.690 3.750 3.660 3.690 147,510 -0.01(-0.27%)
Jul 03, 2012 3.710 3.739 3.650 3.700 69,808 +0.00(+0.00%)
Jul 02, 2012 3.750 3.760 3.640 3.700 264,081 -0.06(-1.60%)
Jun 29, 2012 3.780 3.840 3.710 3.760 319,169 +0.05(+1.35%)
Jun 28, 2012 3.670 3.740 3.590 3.710 105,688 +0.00(+0.00%)
Jun 27, 2012 3.580 3.730 3.568 3.710 76,554 +0.16(+4.51%)
Jun 26, 2012 3.520 3.560 3.490 3.550 84,014 +0.04(+1.14%)
Jun 25, 2012 3.510 3.570 3.490 3.510 106,543 -0.05(-1.40%)
Jun 22, 2012 3.570 3.620 3.510 3.560 342,774 +0.02(+0.56%)
Jun 21, 2012 3.650 3.700 3.500 3.540 115,623 -0.10(-2.75%)
Jun 20, 2012 3.710 3.740 3.630 3.640 181,099 -0.08(-2.15%)
Jun 19, 2012 3.730 3.780 3.700 3.720 206,376 +0.01(+0.27%)
Jun 18, 2012 3.730 3.820 3.700 3.710 74,431 -0.05(-1.33%)
Jun 15, 2012 3.620 3.785 3.600 3.760 270,432 +0.12(+3.30%)
Jun 14, 2012 3.520 3.650 3.520 3.640 118,744 +0.11(+3.12%)
Jun 13, 2012 3.580 3.620 3.500 3.530 99,062 -0.04(-1.12%)
Jun 12, 2012 3.530 3.580 3.490 3.570 157,529 +0.03(+0.85%)
Jun 11, 2012 3.650 3.650 3.500 3.540 129,737 -0.07(-1.94%)
Jun 08, 2012 3.500 3.640 3.500 3.610 133,748 +0.05(+1.40%)
Jun 07, 2012 3.660 3.660 3.540 3.560 141,250 -0.07(-1.93%)
Jun 06, 2012 3.550 3.687 3.500 3.630 125,523 +0.10(+2.83%)
Jun 05, 2012 3.470 3.550 3.460 3.530 90,595 +0.02(+0.57%)
Jun 04, 2012 3.460 3.520 3.430 3.510 154,967 +0.08(+2.33%)
Jun 01, 2012 3.530 3.530 3.390 3.430 255,753 -0.16(-4.46%)
May 31, 2012 3.570 3.630 3.440 3.590 304,457 +0.02(+0.56%)
May 30, 2012 3.520 3.680 3.520 3.570 151,021 +0.02(+0.56%)
May 29, 2012 3.630 3.660 3.520 3.550 150,124 -0.03(-0.84%)
May 25, 2012 3.570 3.650 3.550 3.580 150,105 -0.01(-0.28%)
May 24, 2012 3.600 3.620 3.490 3.590 182,640 -0.01(-0.28%)
May 23, 2012 3.500 3.630 3.460 3.600 131,580 +0.09(+2.56%)
May 22, 2012 3.550 3.580 3.490 3.510 177,796 -0.06(-1.68%)
May 21, 2012 3.590 3.590 3.500 3.570 240,040 +0.01(+0.28%)
May 18, 2012 3.540 3.590 3.510 3.560 142,797 +0.00(+0.00%)
May 17, 2012 3.600 3.610 3.550 3.560 229,983 -0.04(-1.11%)
May 16, 2012 3.680 3.690 3.600 3.600 88,778 -0.08(-2.17%)
May 15, 2012 3.660 3.720 3.610 3.680 93,050 +0.03(+0.82%)
May 14, 2012 3.680 3.750 3.650 3.650 158,170 -0.07(-1.88%)
May 11, 2012 3.850 3.930 3.710 3.720 189,420 -0.17(-4.37%)
May 10, 2012 3.830 3.930 3.830 3.890 76,969 +0.10(+2.64%)
May 09, 2012 3.720 3.820 3.690 3.790 81,779 +0.03(+0.80%)
May 08, 2012 3.680 3.770 3.650 3.760 67,856 +0.05(+1.35%)
May 07, 2012 3.680 3.740 3.660 3.710 89,282 +0.01(+0.27%)
May 04, 2012 3.750 3.750 3.680 3.700 175,954 -0.08(-2.12%)
May 03, 2012 3.740 3.790 3.739 3.780 156,897 +0.05(+1.34%)
May 02, 2012 3.640 3.760 3.640 3.730 157,003 +0.05(+1.36%)
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.