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 29, 2006 6.990 7.180 6.955 7.020 419,138 +0.02(+0.29%)
Sep 28, 2006 7.040 7.110 6.940 7.000 213,355 +0.06(+0.86%)
Sep 27, 2006 6.870 7.000 6.660 6.940 51,478 +0.09(+1.31%)
Sep 26, 2006 6.940 6.940 6.580 6.850 45,674 -0.06(-0.87%)
Sep 25, 2006 6.970 7.050 6.710 6.910 176,913 +0.05(+0.73%)
Sep 22, 2006 6.920 6.940 6.650 6.860 191,806 -0.04(-0.58%)
Sep 21, 2006 6.750 6.940 6.710 6.900 125,051 +0.22(+3.29%)
Sep 20, 2006 6.730 6.760 6.580 6.680 115,147 +0.02(+0.30%)
Sep 19, 2006 6.610 6.690 6.500 6.660 39,849 +0.07(+1.06%)
Sep 18, 2006 6.410 6.690 6.290 6.590 188,917 +0.18(+2.81%)
Sep 15, 2006 6.480 6.550 6.270 6.410 114,224 -0.02(-0.31%)
Sep 14, 2006 6.270 6.500 6.252 6.430 97,254 +0.18(+2.88%)
Sep 13, 2006 5.790 6.430 5.790 6.250 135,590 +0.48(+8.32%)
Sep 12, 2006 5.820 5.900 5.760 5.770 25,359 -0.08(-1.37%)
Sep 11, 2006 5.720 6.000 5.690 5.850 53,994 +0.15(+2.63%)
Sep 08, 2006 5.460 5.730 5.460 5.700 43,885 +0.22(+4.01%)
Sep 07, 2006 5.440 5.530 5.340 5.480 81,800 +0.06(+1.11%)
Sep 06, 2006 5.420 5.440 5.340 5.420 122,000 +0.02(+0.37%)
Sep 05, 2006 5.360 5.440 5.310 5.400 35,360 +0.08(+1.50%)
Sep 01, 2006 5.440 5.440 5.230 5.320 41,883 -0.06(-1.12%)
Aug 31, 2006 5.320 5.440 5.203 5.380 85,362 +0.06(+1.13%)
Aug 30, 2006 5.000 5.510 5.000 5.320 1,238,366 +0.32(+6.40%)
Aug 29, 2006 5.010 5.150 5.000 5.000 66,719 -0.03(-0.60%)
Aug 28, 2006 5.130 5.180 5.030 5.030 35,694 -0.10(-1.95%)
Aug 25, 2006 5.250 5.250 5.130 5.130 35,409 -0.17(-3.21%)
Aug 24, 2006 5.210 5.310 5.100 5.300 117,709 +0.13(+2.51%)
Aug 23, 2006 5.140 5.180 5.100 5.170 52,840 +0.03(+0.58%)
Aug 22, 2006 5.160 5.200 5.050 5.140 228,231 +0.01(+0.19%)
Aug 21, 2006 5.050 5.170 5.050 5.130 51,741 +0.04(+0.79%)
Aug 18, 2006 5.120 5.130 4.970 5.090 72,309 +0.01(+0.20%)
Aug 17, 2006 4.910 5.181 4.890 5.080 50,492 +0.13(+2.63%)
Aug 16, 2006 5.210 5.250 4.950 4.950 105,376 -0.23(-4.44%)
Aug 15, 2006 4.980 5.180 4.870 5.180 211,749 +0.18(+3.60%)
Aug 14, 2006 5.160 5.240 4.960 5.000 184,100 -0.25(-4.76%)
Aug 11, 2006 5.250 5.260 5.210 5.250 48,471 +0.00(+0.00%)
Aug 10, 2006 5.220 5.330 5.210 5.250 90,221 +0.06(+1.16%)
Aug 09, 2006 5.380 5.500 5.180 5.190 93,912 -0.19(-3.53%)
Aug 08, 2006 5.780 5.780 5.360 5.380 169,696 -0.48(-8.19%)
Aug 07, 2006 5.850 5.890 5.750 5.860 44,741 +0.05(+0.86%)
Aug 04, 2006 5.740 5.879 5.710 5.810 16,821 +0.05(+0.87%)
Aug 03, 2006 5.650 5.880 5.640 5.760 47,588 +0.07(+1.23%)
Aug 02, 2006 5.850 5.850 5.500 5.690 90,911 -0.14(-2.40%)
Aug 01, 2006 5.800 5.870 5.760 5.830 120,781 -0.01(-0.17%)
Jul 31, 2006 5.780 5.900 5.780 5.840 146,668 +0.06(+1.04%)
Jul 28, 2006 5.750 5.860 5.710 5.780 49,035 +0.00(+0.00%)
Jul 27, 2006 5.790 5.850 5.740 5.780 13,826 -0.04(-0.69%)
Jul 26, 2006 5.860 5.870 5.760 5.820 56,830 +0.00(+0.00%)
Jul 25, 2006 5.700 5.960 5.660 5.820 131,620 +0.03(+0.52%)
Jul 24, 2006 5.710 5.890 5.700 5.790 44,300 +0.05(+0.87%)
Jul 21, 2006 5.780 5.790 5.660 5.740 113,366 -0.01(-0.17%)
Jul 20, 2006 6.060 6.070 5.710 5.750 189,969 -0.28(-4.64%)
Jul 19, 2006 5.970 6.100 5.950 6.030 203,900 +0.03(+0.50%)
Jul 18, 2006 5.920 6.020 5.850 6.000 27,206 +0.13(+2.21%)
Jul 17, 2006 6.000 6.000 5.843 5.870 82,789 -0.08(-1.34%)
Jul 14, 2006 5.960 6.000 5.910 5.950 51,928 -0.04(-0.67%)
Jul 13, 2006 5.980 6.010 5.950 5.990 36,590 +0.01(+0.17%)
Jul 12, 2006 5.920 6.090 5.880 5.980 191,421 +0.03(+0.50%)
Jul 11, 2006 5.850 6.020 5.810 5.950 57,534 +0.11(+1.88%)
Jul 10, 2006 5.830 5.890 5.810 5.840 173,130 +0.00(+0.00%)
Jul 07, 2006 5.950 6.039 5.840 5.840 90,175 -0.12(-2.01%)
Jul 06, 2006 6.250 6.310 5.960 5.960 244,408 -0.29(-4.64%)
Jul 05, 2006 6.310 6.420 6.230 6.250 102,903 -0.05(-0.79%)
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.