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, 2017 5.750 5.450 5.700 171,403 +0.10(+1.79%)
Jul 28, 2017 5.450 5.700 5.450 5.600 210,769 +0.10(+1.82%)
Jul 27, 2017 5.650 5.700 5.350 5.500 555,966 -0.15(-2.65%)
Jul 26, 2017 5.650 5.700 5.610 5.650 147,506 +0.00(+0.00%)
Jul 25, 2017 5.700 5.750 5.600 5.650 282,181 +0.00(+0.00%)
Jul 24, 2017 5.550 5.650 5.550 5.650 294,226 +0.05(+0.89%)
Jul 21, 2017 5.700 5.700 5.550 5.600 498,682 -0.05(-0.88%)
Jul 20, 2017 5.750 5.900 5.550 5.650 374,735 -0.10(-1.74%)
Jul 19, 2017 5.650 5.750 5.650 5.750 213,884 +0.05(+0.88%)
Jul 18, 2017 5.600 5.750 5.550 5.700 235,813 +0.05(+0.88%)
Jul 17, 2017 5.700 5.700 5.550 5.650 280,269 +0.00(+0.00%)
Jul 14, 2017 5.750 5.700 5.650 147,135 -0.05(-0.88%)
Jul 13, 2017 5.650 5.750 5.575 5.700 275,715 +0.05(+0.88%)
Jul 12, 2017 5.750 5.750 5.600 5.650 190,045 +0.00(+0.00%)
Jul 11, 2017 5.650 5.800 5.600 5.650 206,605 +0.00(+0.00%)
Jul 10, 2017 5.700 6.000 5.650 5.650 196,901 -0.05(-0.88%)
Jul 07, 2017 5.650 5.700 5.550 5.700 127,680 +0.10(+1.79%)
Jul 06, 2017 5.650 5.675 5.575 5.600 198,654 -0.15(-2.61%)
Jul 05, 2017 5.700 5.750 5.550 5.750 227,602 +0.05(+0.88%)
Jul 03, 2017 5.900 5.900 5.650 5.700 70,286 -0.15(-2.56%)
Jun 30, 2017 5.850 5.950 5.775 5.850 549,542 +0.00(+0.00%)
Jun 29, 2017 5.850 5.875 5.750 5.850 270,598 +0.00(+0.00%)
Jun 28, 2017 5.700 5.925 5.600 5.850 628,353 +0.20(+3.54%)
Jun 27, 2017 5.600 5.750 5.590 5.650 275,018 +0.05(+0.89%)
Jun 26, 2017 5.650 5.750 5.550 5.600 399,174 +0.00(+0.00%)
Jun 23, 2017 5.500 5.750 5.450 5.600 2,240,884 +0.15(+2.75%)
Jun 22, 2017 5.450 5.500 5.350 5.450 238,707 +0.05(+0.93%)
Jun 21, 2017 5.350 5.450 5.300 5.400 201,505 +0.10(+1.89%)
Jun 20, 2017 5.400 5.450 5.250 5.300 189,867 -0.10(-1.85%)
Jun 19, 2017 5.300 5.450 5.300 5.400 242,786 +0.10(+1.89%)
Jun 16, 2017 5.200 5.350 5.200 5.300 364,336 +0.05(+0.95%)
Jun 15, 2017 5.200 5.300 5.050 5.250 379,631 +0.00(+0.00%)
Jun 14, 2017 5.300 5.300 5.150 5.250 278,537 -0.05(-0.94%)
Jun 13, 2017 5.250 5.300 5.150 5.300 311,358 +0.10(+1.92%)
Jun 12, 2017 5.250 5.300 5.150 5.200 162,756 -0.05(-0.95%)
Jun 09, 2017 5.250 5.300 5.150 5.250 202,723 +0.00(+0.00%)
Jun 08, 2017 5.250 5.250 5.100 5.250 202,900 +0.00(+0.00%)
Jun 07, 2017 5.100 5.250 5.100 5.250 180,543 +0.15(+2.94%)
Jun 06, 2017 5.150 5.250 5.050 5.100 109,967 -0.10(-1.92%)
Jun 05, 2017 5.300 5.300 5.110 5.200 252,018 -0.10(-1.89%)
Jun 02, 2017 5.250 5.300 5.250 5.300 271,119 +0.05(+0.95%)
Jun 01, 2017 5.200 5.300 5.150 5.250 229,503 +0.10(+1.94%)
May 31, 2017 5.150 5.250 5.100 5.150 126,544 +0.00(+0.00%)
May 30, 2017 5.100 5.200 4.900 5.150 148,920 +0.05(+0.98%)
May 26, 2017 5.100 5.300 5.050 5.100 213,856 +0.00(+0.00%)
May 25, 2017 5.100 5.200 4.950 5.100 717,301 +0.05(+0.99%)
May 24, 2017 5.100 5.150 5.050 5.050 277,073 -0.05(-0.98%)
May 23, 2017 5.150 5.200 5.050 5.100 410,146 +0.00(+0.00%)
May 22, 2017 4.900 5.150 4.900 5.100 380,465 +0.25(+5.15%)
May 19, 2017 4.700 5.100 4.650 4.850 556,324 +0.10(+2.11%)
May 18, 2017 4.600 4.800 4.550 4.750 316,192 +0.15(+3.26%)
May 17, 2017 4.500 4.700 4.500 4.600 402,385 +0.05(+1.10%)
May 16, 2017 4.650 4.650 4.500 4.550 121,513 -0.10(-2.15%)
May 15, 2017 4.550 4.650 4.543 4.650 115,859 +0.10(+2.20%)
May 12, 2017 4.500 4.610 4.500 4.550 103,610 +0.00(+0.00%)
May 11, 2017 4.550 4.650 4.450 4.550 131,035 -0.05(-1.09%)
May 10, 2017 4.500 4.675 4.500 4.600 226,411 +0.05(+1.10%)
May 09, 2017 4.600 4.700 4.500 4.550 241,362 -0.05(-1.09%)
May 08, 2017 4.650 4.700 4.500 4.600 173,791 -0.05(-1.08%)
May 05, 2017 4.550 4.700 4.350 4.650 206,514 +0.15(+3.33%)
May 04, 2017 4.600 4.650 4.450 4.500 157,731 -0.10(-2.17%)
May 03, 2017 4.400 4.600 4.400 4.600 251,720 +0.15(+3.37%)
May 02, 2017 4.300 4.650 4.300 4.450 231,893 +0.15(+3.49%)
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.