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, 2014 5.070 5.070 4.780 4.780 232,666 -0.28(-5.53%)
Sep 29, 2014 5.110 5.160 4.860 5.060 217,772 -0.11(-2.13%)
Sep 26, 2014 5.070 5.190 5.030 5.170 111,512 +0.09(+1.77%)
Sep 25, 2014 5.170 5.275 5.010 5.080 139,610 -0.09(-1.74%)
Sep 24, 2014 5.290 5.320 5.070 5.170 230,158 -0.04(-0.77%)
Sep 23, 2014 5.090 5.350 5.090 5.210 170,964 +0.12(+2.36%)
Sep 22, 2014 5.080 5.140 5.030 5.090 100,103 -0.03(-0.59%)
Sep 19, 2014 5.150 5.377 5.090 5.120 354,230 -0.01(-0.19%)
Sep 18, 2014 5.070 5.170 4.990 5.130 125,652 +0.06(+1.18%)
Sep 17, 2014 5.130 5.200 5.000 5.070 110,845 -0.08(-1.55%)
Sep 16, 2014 5.310 5.310 5.060 5.150 139,620 -0.16(-3.01%)
Sep 15, 2014 5.260 5.400 5.100 5.310 222,843 +0.07(+1.34%)
Sep 12, 2014 5.470 5.480 5.183 5.240 68,166 -0.21(-3.85%)
Sep 11, 2014 5.400 5.460 5.290 5.450 75,153 +0.01(+0.18%)
Sep 10, 2014 5.400 5.430 5.390 5.440 79,721 +0.03(+0.55%)
Sep 09, 2014 5.450 5.570 5.300 5.410 122,981 -0.04(-0.73%)
Sep 08, 2014 5.410 5.520 5.390 5.450 122,667 +0.02(+0.37%)
Sep 05, 2014 5.400 5.460 5.300 5.430 92,112 +0.00(+0.00%)
Sep 04, 2014 5.370 5.560 5.360 5.430 134,353 +0.06(+1.12%)
Sep 03, 2014 5.500 5.560 5.320 5.370 140,699 -0.13(-2.36%)
Sep 02, 2014 5.370 5.550 5.330 5.500 162,059 +0.19(+3.58%)
Aug 29, 2014 5.270 5.310 5.310 5.310 178,200 +0.07(+1.34%)
Aug 28, 2014 5.200 5.260 5.180 5.240 92,542 -0.01(-0.19%)
Aug 27, 2014 5.250 5.320 5.190 5.250 177,725 +0.02(+0.38%)
Aug 26, 2014 5.250 5.358 5.170 5.230 228,360 -0.04(-0.76%)
Aug 25, 2014 4.910 5.450 4.910 5.270 595,232 +0.41(+8.44%)
Aug 22, 2014 4.840 4.950 4.800 4.860 131,927 +0.03(+0.62%)
Aug 21, 2014 4.690 4.890 4.564 4.830 100,388 +0.11(+2.33%)
Aug 20, 2014 4.820 4.860 4.640 4.720 83,412 -0.14(-2.88%)
Aug 19, 2014 4.810 4.950 4.810 4.860 130,507 +0.01(+0.21%)
Aug 18, 2014 4.790 4.870 4.750 4.850 93,216 +0.12(+2.54%)
Aug 15, 2014 4.790 4.790 4.560 4.730 118,397 +0.02(+0.42%)
Aug 14, 2014 4.770 4.770 4.650 4.710 53,704 -0.08(-1.67%)
Aug 13, 2014 4.650 4.790 4.650 4.790 76,959 +0.15(+3.23%)
Aug 12, 2014 4.850 4.850 4.599 4.640 105,298 -0.23(-4.72%)
Aug 11, 2014 4.910 4.930 4.800 4.870 111,260 +0.00(+0.00%)
Aug 08, 2014 4.770 4.950 4.740 4.870 184,459 +0.08(+1.67%)
Aug 07, 2014 5.000 5.040 4.780 4.790 136,530 -0.14(-2.84%)
Aug 06, 2014 4.700 5.020 4.700 4.930 267,550 +0.19(+4.01%)
Aug 05, 2014 4.560 4.830 4.520 4.740 131,319 +0.14(+3.04%)
Aug 04, 2014 4.560 4.620 4.420 4.600 112,700 +0.08(+1.77%)
Aug 01, 2014 4.590 4.620 4.460 4.520 81,442 -0.05(-1.09%)
Jul 31, 2014 4.650 4.650 4.480 4.570 178,343 -0.14(-2.97%)
Jul 30, 2014 4.730 4.760 4.590 4.710 130,371 +0.01(+0.21%)
Jul 29, 2014 4.600 4.700 4.430 4.700 96,868 +0.13(+2.84%)
Jul 28, 2014 4.610 4.680 4.480 4.570 134,221 -0.01(-0.22%)
Jul 25, 2014 4.400 4.600 4.305 4.580 182,031 +0.17(+3.85%)
Jul 24, 2014 4.790 4.790 4.340 4.410 164,186 +0.12(+2.80%)
Jul 23, 2014 4.120 4.320 4.120 4.290 126,533 +0.16(+3.87%)
Jul 22, 2014 4.170 4.240 4.100 4.130 77,996 -0.02(-0.48%)
Jul 21, 2014 4.190 4.220 4.118 4.150 57,638 -0.09(-2.12%)
Jul 18, 2014 4.090 4.240 4.090 4.240 93,720 +0.13(+3.16%)
Jul 17, 2014 4.250 4.300 4.110 4.110 117,157 -0.15(-3.52%)
Jul 16, 2014 4.300 4.300 4.225 4.260 184,381 +0.00(+0.00%)
Jul 15, 2014 4.280 4.300 4.210 4.260 132,563 +0.00(+0.00%)
Jul 14, 2014 4.310 4.310 4.250 4.260 68,651 -0.01(-0.23%)
Jul 11, 2014 4.250 4.310 4.210 4.270 82,350 +0.00(+0.00%)
Jul 10, 2014 4.220 4.360 4.220 4.270 82,242 -0.08(-1.84%)
Jul 09, 2014 4.360 4.380 4.280 4.350 31,819 +0.02(+0.46%)
Jul 08, 2014 4.480 4.480 4.290 4.330 148,452 -0.18(-3.99%)
Jul 07, 2014 4.650 4.660 4.450 4.510 135,067 -0.15(-3.22%)
Jul 03, 2014 4.540 4.660 4.660 4.660 59,300 +0.12(+2.64%)
Jul 02, 2014 4.450 4.646 4.450 4.540 78,740 +0.07(+1.57%)
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.