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 (%)
Sep 30, 2008 9.260 9.590 9.090 9.350 504,057 +0.16(+1.74%)
Sep 29, 2008 9.530 9.690 9.190 9.190 343,330 -0.52(-5.36%)
Sep 26, 2008 9.560 9.750 9.550 9.710 219,122 +0.10(+1.04%)
Sep 25, 2008 9.500 9.890 9.500 9.610 570,500 +0.11(+1.16%)
Sep 24, 2008 9.650 9.780 9.495 9.500 371,374 -0.14(-1.45%)
Sep 23, 2008 9.610 9.800 9.520 9.640 251,664 +0.02(+0.21%)
Sep 22, 2008 9.950 10.00 9.460 9.620 199,338 -0.38(-3.80%)
Sep 19, 2008 10.13 10.38 9.520 10.00 1,152,445 +0.12(+1.21%)
Sep 18, 2008 9.540 10.03 9.000 9.880 1,033,259 +0.53(+5.67%)
Sep 17, 2008 9.640 9.640 9.250 9.350 361,418 -0.45(-4.59%)
Sep 16, 2008 8.920 9.800 8.690 9.800 511,227 +0.62(+6.75%)
Sep 15, 2008 9.170 9.400 8.810 9.180 354,956 -0.14(-1.50%)
Sep 12, 2008 9.080 9.400 9.000 9.320 292,244 +0.17(+1.86%)
Sep 11, 2008 8.880 9.150 8.660 9.150 496,599 +0.23(+2.58%)
Sep 10, 2008 9.010 9.050 8.600 8.920 346,037 +0.09(+1.02%)
Sep 09, 2008 9.080 9.340 8.830 8.830 332,695 -0.27(-2.97%)
Sep 08, 2008 9.290 9.440 8.970 9.100 262,595 +0.00(+0.00%)
Sep 05, 2008 9.400 9.400 8.960 9.100 203,651 -0.32(-3.40%)
Sep 04, 2008 9.610 9.640 9.250 9.420 537,519 -0.22(-2.28%)
Sep 03, 2008 9.060 9.740 9.000 9.640 1,094,374 +0.15(+1.58%)
Sep 02, 2008 9.520 9.710 9.250 9.490 249,781 +0.11(+1.17%)
Aug 29, 2008 9.670 9.670 9.290 9.380 153,628 -0.30(-3.10%)
Aug 28, 2008 9.250 9.680 9.160 9.680 169,301 +0.43(+4.65%)
Aug 27, 2008 9.090 9.290 8.870 9.250 191,971 +0.18(+1.98%)
Aug 26, 2008 9.150 9.260 8.910 9.070 93,612 -0.06(-0.66%)
Aug 25, 2008 9.470 9.494 9.010 9.130 121,469 -0.34(-3.59%)
Aug 22, 2008 9.230 9.540 9.100 9.470 183,447 +0.26(+2.82%)
Aug 21, 2008 9.220 9.340 9.080 9.210 117,889 -0.08(-0.86%)
Aug 20, 2008 9.730 9.760 9.150 9.290 271,155 -0.42(-4.33%)
Aug 19, 2008 9.640 9.750 9.530 9.710 216,327 +0.00(+0.00%)
Aug 18, 2008 9.600 9.880 9.430 9.710 241,893 +0.09(+0.94%)
Aug 15, 2008 9.530 9.700 9.330 9.620 367,749 +0.23(+2.45%)
Aug 14, 2008 9.230 9.680 9.230 9.390 229,425 +0.09(+0.97%)
Aug 13, 2008 9.060 9.370 9.060 9.300 255,316 +0.22(+2.42%)
Aug 12, 2008 8.950 9.080 8.890 9.080 328,462 +0.08(+0.89%)
Aug 11, 2008 8.590 9.040 8.570 9.000 286,342 +0.35(+4.05%)
Aug 08, 2008 8.360 8.790 8.310 8.650 326,083 +0.32(+3.84%)
Aug 07, 2008 8.210 8.330 8.020 8.330 356,102 +0.03(+0.36%)
Aug 06, 2008 8.200 8.340 8.060 8.300 271,830 +0.10(+1.22%)
Aug 05, 2008 8.240 8.310 7.860 8.200 440,117 +0.05(+0.61%)
Aug 04, 2008 8.300 8.300 7.830 8.150 315,466 -0.14(-1.69%)
Aug 01, 2008 8.300 8.300 8.100 8.290 256,948 +0.00(+0.00%)
Jul 31, 2008 8.270 8.420 8.190 8.290 342,906 -0.09(-1.07%)
Jul 30, 2008 8.330 8.400 8.210 8.380 344,820 +0.12(+1.45%)
Jul 29, 2008 8.260 8.440 8.140 8.260 407,303 +0.06(+0.73%)
Jul 28, 2008 8.320 8.400 8.100 8.200 482,643 -0.21(-2.50%)
Jul 25, 2008 8.510 8.590 8.040 8.410 1,222,250 +0.42(+5.26%)
Jul 24, 2008 7.800 8.510 7.800 7.990 1,242,629 +0.31(+4.04%)
Jul 23, 2008 8.090 8.090 7.650 7.680 1,246,687 -0.49(-6.00%)
Jul 22, 2008 8.100 8.250 8.060 8.170 740,723 +0.06(+0.74%)
Jul 21, 2008 8.160 8.260 8.110 8.110 557,969 +0.00(+0.00%)
Jul 18, 2008 8.110 8.150 8.020 8.110 332,498 -0.04(-0.49%)
Jul 17, 2008 8.150 8.300 7.891 8.150 361,323 +0.00(+0.00%)
Jul 16, 2008 7.950 8.170 7.850 8.150 300,116 +0.24(+3.03%)
Jul 15, 2008 7.690 7.960 7.680 7.910 309,744 +0.15(+1.93%)
Jul 14, 2008 7.920 7.920 7.700 7.760 201,156 -0.13(-1.65%)
Jul 11, 2008 7.740 7.930 7.640 7.890 308,577 +0.07(+0.90%)
Jul 10, 2008 7.740 7.870 7.680 7.820 491,546 +0.06(+0.77%)
Jul 09, 2008 7.950 8.090 7.760 7.760 469,885 -0.17(-2.14%)
Jul 08, 2008 7.700 7.930 7.610 7.930 627,924 +0.27(+3.52%)
Jul 07, 2008 8.010 8.100 7.650 7.660 501,200 -0.29(-3.65%)
Jul 04, 2008 7.910 8.080 7.800 7.950 243,489 +0.00(+0.00%)
Jul 03, 2008 7.910 8.080 7.800 7.950 243,489 +0.11(+1.40%)
Jul 02, 2008 8.200 8.320 7.820 7.840 761,584 -0.38(-4.62%)
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.