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 (%)
Aug 29, 2003 15.25 15.55 15.25 15.30 515,200 -0.24(-1.54%)
Aug 28, 2003 15.39 15.54 15.10 15.54 141,600 +0.15(+0.97%)
Aug 27, 2003 15.11 15.50 15.00 15.39 89,500 +0.16(+1.05%)
Aug 26, 2003 15.20 15.43 14.80 15.23 73,900 -0.01(-0.07%)
Aug 25, 2003 15.49 15.49 15.20 15.24 84,300 +0.03(+0.20%)
Aug 22, 2003 15.05 16.31 15.02 15.21 656,100 +0.16(+1.06%)
Aug 21, 2003 14.90 15.05 14.80 15.05 105,200 +0.26(+1.76%)
Aug 20, 2003 15.01 15.10 14.60 14.79 81,600 -0.16(-1.07%)
Aug 19, 2003 14.79 14.95 14.60 14.95 183,000 +0.20(+1.36%)
Aug 18, 2003 14.30 14.75 14.30 14.75 260,300 +0.55(+3.87%)
Aug 15, 2003 14.20 14.89 14.16 14.20 177,200 +0.05(+0.35%)
Aug 14, 2003 14.89 15.00 14.15 14.15 328,900 -0.67(-4.52%)
Aug 13, 2003 15.15 15.20 14.75 14.82 225,600 -0.23(-1.53%)
Aug 12, 2003 14.91 15.10 14.91 15.05 109,000 +0.27(+1.83%)
Aug 11, 2003 14.99 15.10 14.75 14.78 131,700 -0.21(-1.40%)
Aug 08, 2003 14.60 15.05 14.60 14.99 101,800 +0.35(+2.39%)
Aug 07, 2003 15.05 15.05 14.03 14.64 59,100 -0.36(-2.40%)
Aug 06, 2003 14.69 15.10 14.65 15.00 229,000 +0.03(+0.20%)
Aug 05, 2003 15.27 15.27 14.40 14.97 125,400 -0.18(-1.19%)
Aug 04, 2003 15.00 15.25 14.85 15.15 218,500 +0.15(+1.00%)
Aug 01, 2003 15.00 15.10 14.76 15.00 223,600 +0.00(+0.00%)
Jul 31, 2003 14.86 15.00 14.20 15.00 185,000 +0.34(+2.32%)
Jul 30, 2003 15.30 15.40 14.47 14.66 107,200 -0.65(-4.25%)
Jul 29, 2003 15.26 15.78 15.00 15.31 228,300 +0.24(+1.59%)
Jul 28, 2003 15.05 15.25 14.50 15.07 268,600 +0.07(+0.47%)
Jul 25, 2003 14.12 15.00 14.00 15.00 279,600 +1.03(+7.37%)
Jul 24, 2003 14.26 14.59 13.93 13.97 161,700 -0.25(-1.75%)
Jul 23, 2003 13.80 14.28 13.55 14.22 165,100 +0.60(+4.40%)
Jul 22, 2003 13.35 13.75 13.35 13.62 140,500 +0.27(+2.02%)
Jul 21, 2003 13.75 13.75 13.30 13.35 82,200 -0.24(-1.77%)
Jul 18, 2003 13.21 13.78 12.75 13.59 94,200 +0.53(+4.06%)
Jul 17, 2003 13.85 14.00 12.50 13.06 196,900 -0.79(-5.70%)
Jul 16, 2003 14.11 14.39 13.85 13.85 96,300 -0.10(-0.72%)
Jul 15, 2003 14.03 14.18 13.38 13.95 97,400 -0.15(-1.06%)
Jul 14, 2003 13.92 14.36 13.80 14.10 175,200 +0.27(+1.95%)
Jul 11, 2003 13.99 14.38 13.41 13.83 500,600 -0.15(-1.07%)
Jul 10, 2003 13.83 13.99 13.63 13.98 159,000 +0.06(+0.43%)
Jul 09, 2003 13.25 14.01 13.00 13.92 694,100 +0.64(+4.82%)
Jul 08, 2003 13.59 13.65 13.14 13.28 419,900 -0.32(-2.35%)
Jul 07, 2003 13.55 13.65 13.36 13.60 172,400 +0.10(+0.74%)
Jul 03, 2003 13.50 13.54 13.30 13.50 86,300 +0.02(+0.15%)
Jul 02, 2003 13.00 13.51 13.00 13.48 259,900 +0.52(+4.01%)
Jul 01, 2003 13.50 13.50 12.11 12.96 328,500 -0.24(-1.82%)
Jun 30, 2003 13.10 13.50 12.90 13.20 1,347,200 +0.10(+0.76%)
Jun 27, 2003 13.03 13.10 12.90 13.10 220,916 +0.07(+0.54%)
Jun 26, 2003 12.95 13.15 12.76 13.03 195,500 -0.07(-0.53%)
Jun 25, 2003 12.70 13.17 12.55 13.10 518,700 +0.45(+3.56%)
Jun 24, 2003 12.15 12.70 11.97 12.65 597,200 +0.65(+5.42%)
Jun 23, 2003 12.79 12.79 11.18 12.00 386,500 -0.64(-5.06%)
Jun 20, 2003 12.45 12.76 12.19 12.64 389,900 +0.09(+0.72%)
Jun 19, 2003 13.55 13.55 12.25 12.55 373,300 -0.85(-6.34%)
Jun 18, 2003 13.95 13.95 13.20 13.40 343,200 -0.37(-2.69%)
Jun 17, 2003 13.20 14.05 13.06 13.77 846,200 +0.62(+4.71%)
Jun 16, 2003 12.73 13.20 12.71 13.15 341,900 +0.40(+3.14%)
Jun 13, 2003 12.67 12.98 12.52 12.75 214,900 -0.15(-1.16%)
Jun 12, 2003 12.95 12.98 12.80 12.90 548,600 +0.00(+0.00%)
Jun 11, 2003 12.60 12.96 12.60 12.90 211,400 +0.10(+0.78%)
Jun 10, 2003 12.76 12.80 12.35 12.80 215,100 +0.10(+0.79%)
Jun 09, 2003 12.80 12.85 12.41 12.70 358,400 -0.05(-0.39%)
Jun 06, 2003 11.95 12.75 11.90 12.75 914,900 +0.77(+6.43%)
Jun 05, 2003 11.25 12.00 11.23 11.98 509,900 +0.79(+7.06%)
Jun 04, 2003 11.25 11.25 11.06 11.19 148,000 +0.03(+0.27%)
Jun 03, 2003 11.15 11.21 11.00 11.16 81,200 -0.01(-0.09%)
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.