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 31, 2016 3.260 3.260 3.130 3.210 136,192 -0.03(-0.93%)
Aug 30, 2016 3.310 3.320 3.240 3.240 64,174 -0.08(-2.41%)
Aug 29, 2016 3.300 3.350 3.300 3.320 62,670 +0.01(+0.30%)
Aug 26, 2016 3.300 3.340 3.260 3.310 102,092 +0.01(+0.30%)
Aug 25, 2016 3.240 3.320 3.230 3.300 81,024 +0.05(+1.54%)
Aug 24, 2016 3.320 3.400 3.250 3.250 149,433 -0.08(-2.40%)
Aug 23, 2016 3.330 3.340 3.293 3.330 85,356 +0.02(+0.60%)
Aug 22, 2016 3.280 3.320 3.230 3.310 68,895 +0.01(+0.30%)
Aug 19, 2016 3.290 3.350 3.280 3.300 132,479 -0.01(-0.30%)
Aug 18, 2016 3.280 3.320 3.240 3.310 94,785 +0.05(+1.53%)
Aug 17, 2016 3.230 3.280 3.160 3.260 91,347 +0.03(+0.93%)
Aug 16, 2016 3.350 3.350 3.210 3.230 157,017 -0.08(-2.42%)
Aug 15, 2016 3.130 3.350 3.130 3.310 161,552 +0.20(+6.43%)
Aug 12, 2016 3.100 3.150 3.000 3.110 157,845 +0.00(+0.00%)
Aug 11, 2016 3.110 3.140 3.110 3.110 53,228 +0.01(+0.32%)
Aug 10, 2016 3.110 3.160 3.080 3.100 141,870 -0.01(-0.32%)
Aug 09, 2016 3.110 3.140 3.100 3.110 109,770 +0.00(+0.00%)
Aug 08, 2016 3.140 3.199 3.110 3.110 91,326 -0.05(-1.58%)
Aug 05, 2016 3.100 3.180 3.100 3.160 160,108 +0.06(+1.94%)
Aug 04, 2016 3.160 3.190 3.100 3.100 179,841 -0.06(-1.90%)
Aug 03, 2016 3.140 3.260 3.130 3.160 80,339 +0.01(+0.32%)
Aug 02, 2016 3.090 3.210 3.070 3.150 243,267 +0.05(+1.61%)
Aug 01, 2016 3.280 3.280 3.100 3.100 192,661 -0.15(-4.62%)
Jul 29, 2016 3.230 3.350 3.160 3.250 247,378 +0.02(+0.62%)
Jul 28, 2016 3.100 3.340 3.000 3.230 516,983 -0.20(-5.83%)
Jul 27, 2016 3.680 3.760 3.410 3.430 950,136 -0.40(-10.44%)
Jul 26, 2016 3.750 3.870 3.750 3.830 85,990 -0.06(-1.54%)
Jul 25, 2016 3.830 3.910 3.740 3.890 175,443 +0.07(+1.83%)
Jul 22, 2016 3.740 3.870 3.740 3.820 72,024 +0.06(+1.60%)
Jul 21, 2016 3.710 3.790 3.700 3.760 84,898 +0.02(+0.53%)
Jul 20, 2016 3.810 3.830 3.700 3.740 130,762 -0.08(-2.09%)
Jul 19, 2016 3.780 3.870 3.750 3.820 63,842 +0.01(+0.26%)
Jul 18, 2016 3.790 3.870 3.730 3.810 82,002 +0.01(+0.26%)
Jul 15, 2016 3.890 3.890 3.785 3.800 112,957 -0.05(-1.30%)
Jul 14, 2016 3.800 3.880 3.800 3.850 78,977 +0.08(+2.12%)
Jul 13, 2016 3.810 3.830 3.740 3.770 109,332 -0.03(-0.79%)
Jul 12, 2016 3.760 3.840 3.740 3.800 206,263 +0.05(+1.33%)
Jul 11, 2016 3.760 3.790 3.720 3.750 145,579 +0.00(+0.00%)
Jul 08, 2016 3.680 3.760 3.640 3.750 139,622 +0.11(+3.02%)
Jul 07, 2016 3.700 3.770 3.600 3.640 81,675 +0.05(+1.39%)
Jul 05, 2016 3.570 3.640 3.530 3.590 102,853 +0.00(+0.00%)
Jul 01, 2016 3.600 3.590 3.590 3.590 101,300 +0.00(+0.00%)
Jun 30, 2016 3.600 3.630 3.550 3.590 133,593 +0.01(+0.28%)
Jun 29, 2016 3.660 3.660 3.500 3.580 113,229 +0.00(+0.00%)
Jun 28, 2016 3.530 3.640 3.503 3.580 243,200 +0.06(+1.70%)
Jun 27, 2016 3.620 3.639 3.500 3.520 226,814 -0.14(-3.83%)
Jun 24, 2016 3.670 3.750 3.640 3.660 1,267,587 -0.14(-3.68%)
Jun 23, 2016 3.750 3.800 3.740 3.800 82,670 +0.07(+1.88%)
Jun 22, 2016 3.730 3.790 3.696 3.730 51,034 -0.01(-0.27%)
Jun 21, 2016 3.900 3.900 3.700 3.740 97,672 -0.14(-3.61%)
Jun 20, 2016 3.870 3.900 3.840 3.880 85,947 +0.04(+1.04%)
Jun 17, 2016 3.800 3.880 3.750 3.840 452,133 +0.05(+1.32%)
Jun 16, 2016 3.870 3.915 3.750 3.790 98,986 -0.12(-3.07%)
Jun 15, 2016 3.870 3.940 3.810 3.910 126,158 +0.04(+1.03%)
Jun 14, 2016 3.830 3.910 3.820 3.870 101,044 -0.01(-0.26%)
Jun 13, 2016 3.710 3.950 3.710 3.880 309,149 +0.17(+4.58%)
Jun 10, 2016 3.690 3.860 3.690 3.710 99,576 +0.00(+0.00%)
Jun 09, 2016 3.740 3.820 3.700 3.710 106,666 -0.07(-1.85%)
Jun 08, 2016 3.700 3.800 3.650 3.780 105,008 +0.11(+3.00%)
Jun 07, 2016 3.740 3.770 3.660 3.670 95,432 -0.06(-1.61%)
Jun 06, 2016 3.740 3.750 3.660 3.730 138,313 +0.03(+0.81%)
Jun 03, 2016 3.710 3.720 3.645 3.700 136,352 -0.02(-0.54%)
Jun 02, 2016 3.710 3.730 3.680 3.720 81,592 +0.00(+0.00%)
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.