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 28, 2012 4.200 4.230 4.130 4.180 100,854 -0.05(-1.18%)
Sep 27, 2012 4.160 4.240 4.100 4.230 64,261 +0.06(+1.44%)
Sep 26, 2012 4.120 4.180 4.120 4.170 88,263 +0.06(+1.46%)
Sep 25, 2012 4.210 4.300 4.110 4.110 149,862 -0.08(-1.91%)
Sep 24, 2012 4.200 4.320 4.140 4.190 131,674 -0.04(-0.95%)
Sep 21, 2012 4.290 4.360 4.190 4.230 270,734 +0.02(+0.48%)
Sep 20, 2012 4.070 4.250 4.000 4.210 173,906 +0.11(+2.68%)
Sep 19, 2012 4.100 4.130 4.050 4.100 131,202 +0.00(+0.00%)
Sep 18, 2012 4.020 4.110 3.980 4.100 110,219 +0.07(+1.74%)
Sep 17, 2012 3.970 4.040 3.950 4.030 96,269 +0.03(+0.75%)
Sep 14, 2012 4.050 4.110 3.980 4.000 242,280 -0.01(-0.29%)
Sep 13, 2012 4.030 4.140 3.980 4.012 373,414 +0.00(+0.04%)
Sep 12, 2012 4.020 4.030 3.940 4.010 273,937 +0.01(+0.25%)
Sep 11, 2012 4.070 4.090 3.980 4.000 143,446 -0.08(-1.96%)
Sep 10, 2012 4.130 4.140 4.060 4.080 113,868 -0.06(-1.45%)
Sep 07, 2012 4.150 4.200 4.120 4.140 137,481 +0.01(+0.24%)
Sep 06, 2012 4.010 4.130 3.920 4.130 217,028 +0.14(+3.51%)
Sep 05, 2012 3.930 4.030 3.830 3.990 243,792 +0.09(+2.31%)
Sep 04, 2012 3.830 3.930 3.690 3.900 165,338 +0.08(+2.09%)
Aug 31, 2012 3.820 3.820 3.730 3.820 124,605 +0.04(+1.06%)
Aug 30, 2012 3.880 3.880 3.779 3.780 37,573 -0.13(-3.32%)
Aug 29, 2012 3.960 3.990 3.890 3.910 78,432 -0.09(-2.25%)
Aug 27, 2012 3.870 4.020 3.830 4.000 143,987 +0.15(+3.90%)
Aug 24, 2012 3.770 3.890 3.730 3.850 41,580 +0.06(+1.58%)
Aug 23, 2012 3.830 3.870 3.750 3.790 74,628 -0.03(-0.79%)
Aug 22, 2012 3.840 3.890 3.800 3.820 77,702 -0.01(-0.26%)
Aug 21, 2012 3.770 3.900 3.770 3.830 113,915 +0.06(+1.59%)
Aug 20, 2012 3.780 3.800 3.720 3.770 90,902 -0.05(-1.31%)
Aug 17, 2012 3.730 3.830 3.650 3.820 132,266 +0.07(+1.87%)
Aug 16, 2012 3.760 3.780 3.690 3.750 151,130 -0.01(-0.27%)
Aug 15, 2012 3.660 3.780 3.660 3.760 175,160 +0.08(+2.17%)
Aug 14, 2012 3.730 3.800 3.670 3.680 195,913 -0.01(-0.27%)
Aug 13, 2012 3.740 3.740 3.660 3.690 168,667 -0.04(-1.07%)
Aug 10, 2012 3.790 3.790 3.720 3.730 51,157 -0.06(-1.58%)
Aug 09, 2012 3.810 3.820 3.730 3.790 70,104 -0.03(-0.79%)
Aug 08, 2012 3.840 3.860 3.800 3.820 80,444 -0.01(-0.26%)
Aug 07, 2012 3.810 3.850 3.785 3.830 211,676 +0.05(+1.32%)
Aug 06, 2012 3.700 3.820 3.690 3.780 217,537 +0.09(+2.44%)
Aug 03, 2012 3.640 3.790 3.610 3.690 126,110 +0.09(+2.50%)
Aug 02, 2012 3.680 3.770 3.580 3.600 101,587 -0.09(-2.44%)
Aug 01, 2012 3.750 3.810 3.690 3.690 345,282 +0.13(+3.65%)
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%)
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.