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 27, 2013 3.710 3.750 3.610 3.615 0 -0.12(-3.34%)
Sep 26, 2013 3.700 3.790 3.670 3.740 197,718 +0.05(+1.36%)
Sep 25, 2013 3.720 3.739 3.690 3.690 230,554 -0.02(-0.54%)
Sep 24, 2013 3.710 3.760 3.670 3.710 205,840 -0.01(-0.27%)
Sep 23, 2013 3.700 3.780 3.680 3.720 287,420 +0.02(+0.54%)
Sep 20, 2013 3.650 3.750 3.650 3.700 0 +0.05(+1.37%)
Sep 19, 2013 3.710 3.750 3.620 3.650 134,526 -0.05(-1.35%)
Sep 18, 2013 3.740 3.780 3.670 3.700 0 -0.05(-1.33%)
Sep 17, 2013 3.650 3.750 3.630 3.750 0 +0.10(+2.74%)
Sep 16, 2013 3.650 3.690 3.600 3.650 0 +0.07(+1.96%)
Sep 13, 2013 3.840 3.870 3.560 3.580 0 -0.24(-6.28%)
Sep 12, 2013 3.960 3.980 3.800 3.820 0 -0.11(-2.80%)
Sep 11, 2013 3.560 4.010 3.560 3.930 0 +0.42(+11.97%)
Sep 10, 2013 3.510 3.560 3.470 3.510 169,066 +0.00(+0.00%)
Sep 09, 2013 3.390 3.530 3.390 3.510 0 +0.12(+3.54%)
Sep 06, 2013 3.460 3.480 3.380 3.390 0 -0.07(-2.02%)
Sep 05, 2013 3.390 3.480 3.380 3.460 0 +0.06(+1.76%)
Sep 04, 2013 3.390 3.460 3.350 3.400 0 -0.01(-0.29%)
Sep 03, 2013 3.340 3.420 3.340 3.410 0 +0.08(+2.40%)
Aug 30, 2013 3.410 3.450 3.320 3.330 0 -0.09(-2.63%)
Aug 29, 2013 3.380 3.420 3.360 3.420 168,322 +0.02(+0.59%)
Aug 28, 2013 3.390 3.440 3.360 3.400 0 +0.00(+0.00%)
Aug 27, 2013 3.440 3.480 3.400 3.400 265,216 -0.06(-1.73%)
Aug 26, 2013 3.530 3.610 3.440 3.460 0 -0.07(-1.98%)
Aug 23, 2013 3.500 3.540 3.455 3.530 0 +0.03(+0.86%)
Aug 22, 2013 3.490 3.600 3.460 3.500 239,917 +0.03(+0.86%)
Aug 21, 2013 3.500 3.550 3.425 3.470 0 -0.05(-1.42%)
Aug 20, 2013 3.480 3.620 3.470 3.520 371,804 +0.05(+1.44%)
Aug 19, 2013 3.450 3.500 3.430 3.470 387,307 +0.02(+0.58%)
Aug 16, 2013 3.500 3.530 3.440 3.450 0 -0.07(-1.99%)
Aug 15, 2013 3.500 3.570 3.450 3.520 460,327 -0.01(-0.28%)
Aug 14, 2013 3.650 3.655 3.530 3.530 367,678 -0.12(-3.29%)
Aug 13, 2013 3.690 3.700 3.630 3.650 534,058 -0.03(-0.82%)
Aug 12, 2013 3.640 3.700 3.620 3.680 373,118 +0.03(+0.82%)
Aug 09, 2013 3.670 3.750 3.620 3.650 233,104 -0.08(-2.14%)
Aug 08, 2013 3.920 3.920 3.538 3.730 660,375 -0.13(-3.37%)
Aug 07, 2013 3.880 3.980 3.850 3.860 275,535 -0.18(-4.46%)
Aug 06, 2013 4.050 4.125 4.010 4.040 248,673 -0.08(-1.94%)
Aug 05, 2013 4.080 4.140 4.050 4.120 119,286 +0.02(+0.49%)
Aug 02, 2013 4.090 4.100 4.000 4.100 110,211 +0.03(+0.74%)
Aug 01, 2013 3.940 4.080 3.930 4.070 165,091 +0.15(+3.83%)
Jul 31, 2013 4.080 4.080 3.910 3.920 0 -0.13(-3.21%)
Jul 30, 2013 4.120 4.230 4.050 4.050 0 -0.05(-1.22%)
Jul 29, 2013 4.220 4.240 4.100 4.100 0 -0.13(-3.07%)
Jul 26, 2013 4.240 4.260 4.140 4.230 0 -0.05(-1.17%)
Jul 25, 2013 4.200 4.295 4.150 4.280 0 +0.08(+1.90%)
Jul 24, 2013 4.200 4.250 4.160 4.200 0 +0.00(+0.00%)
Jul 23, 2013 4.240 4.240 4.110 4.200 0 -0.01(-0.24%)
Jul 22, 2013 4.140 4.230 4.130 4.210 0 +0.02(+0.48%)
Jul 19, 2013 4.150 4.250 4.150 4.190 0 +0.03(+0.72%)
Jul 18, 2013 4.250 4.270 4.110 4.160 0 -0.04(-1.07%)
Jul 17, 2013 4.210 4.225 4.115 4.205 142,268 +0.01(+0.36%)
Jul 16, 2013 4.160 4.220 4.000 4.190 0 +0.02(+0.48%)
Jul 15, 2013 4.090 4.220 4.050 4.170 0 +0.06(+1.46%)
Jul 12, 2013 4.050 4.115 4.000 4.110 0 +0.05(+1.23%)
Jul 11, 2013 4.030 4.090 3.970 4.060 0 +0.06(+1.50%)
Jul 10, 2013 3.910 4.000 3.900 4.000 0 +0.08(+2.04%)
Jul 09, 2013 3.960 3.960 3.850 3.920 0 -0.02(-0.51%)
Jul 08, 2013 3.950 3.970 3.840 3.940 0 -0.01(-0.25%)
Jul 05, 2013 3.820 3.980 3.730 3.950 0 +0.19(+5.05%)
Jul 03, 2013 3.800 3.800 3.750 3.760 0 -0.01(-0.27%)
Jul 02, 2013 3.820 3.820 3.750 3.770 0 -0.05(-1.31%)
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.