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 (%)
Jan 30, 2004 10.00 10.08 9.840 10.00 125,100 -0.05(-0.50%)
Jan 29, 2004 9.840 10.07 9.250 10.05 219,800 +0.22(+2.24%)
Jan 28, 2004 9.930 10.00 9.750 9.830 158,600 -0.13(-1.31%)
Jan 27, 2004 9.840 10.02 9.840 9.960 150,100 +0.08(+0.81%)
Jan 26, 2004 10.00 10.00 9.870 9.880 145,400 -0.09(-0.90%)
Jan 23, 2004 9.960 10.11 9.900 9.970 177,400 +0.02(+0.20%)
Jan 22, 2004 10.17 10.24 9.950 9.950 136,700 -0.14(-1.39%)
Jan 21, 2004 10.28 10.30 10.00 10.09 114,000 -0.15(-1.46%)
Jan 20, 2004 10.21 10.40 10.17 10.24 74,900 -0.10(-0.97%)
Jan 16, 2004 10.28 10.49 10.22 10.34 116,400 +0.01(+0.10%)
Jan 15, 2004 10.70 10.75 10.25 10.33 181,922 -0.31(-2.91%)
Jan 14, 2004 10.75 10.75 10.51 10.64 56,756 -0.11(-1.02%)
Jan 13, 2004 10.73 10.75 10.50 10.75 89,660 +0.02(+0.19%)
Jan 12, 2004 10.21 10.73 10.21 10.73 140,090 +0.51(+4.99%)
Jan 09, 2004 10.74 10.74 10.20 10.22 221,469 -0.51(-4.75%)
Jan 08, 2004 10.80 10.80 10.50 10.73 141,382 -0.06(-0.56%)
Jan 07, 2004 10.87 10.87 10.72 10.79 127,287 -0.08(-0.74%)
Jan 06, 2004 10.90 11.00 10.80 10.87 98,600 +0.02(+0.18%)
Jan 05, 2004 10.86 10.95 10.74 10.85 100,200 +0.05(+0.46%)
Jan 02, 2004 10.99 11.05 10.66 10.80 167,700 -0.16(-1.46%)
Dec 31, 2003 10.97 11.00 10.62 10.96 74,800 -0.02(-0.18%)
Dec 30, 2003 10.76 11.07 10.76 10.98 164,109 -0.01(-0.09%)
Dec 29, 2003 10.78 11.11 10.74 10.99 117,225 +0.19(+1.76%)
Dec 26, 2003 10.80 10.85 10.78 10.80 37,180 -0.10(-0.92%)
Dec 24, 2003 11.00 11.00 10.86 10.90 29,727 -0.04(-0.37%)
Dec 23, 2003 11.00 11.00 10.68 10.94 217,525 -0.06(-0.55%)
Dec 22, 2003 10.74 11.13 10.63 11.00 199,627 +0.30(+2.80%)
Dec 19, 2003 10.60 10.73 10.26 10.70 197,768 +0.24(+2.29%)
Dec 18, 2003 10.00 10.56 9.980 10.46 150,143 +0.43(+4.28%)
Dec 17, 2003 10.04 10.15 9.810 10.03 233,508 -0.09(-0.88%)
Dec 16, 2003 10.02 10.14 9.850 10.12 181,463 +0.11(+1.10%)
Dec 15, 2003 10.64 10.73 10.00 10.01 515,010 -0.54(-5.12%)
Dec 12, 2003 10.80 10.95 10.48 10.55 218,744 -0.25(-2.31%)
Dec 11, 2003 10.45 10.95 10.42 10.80 206,000 +0.41(+3.95%)
Dec 10, 2003 10.35 10.60 10.29 10.39 419,898 -0.08(-0.76%)
Dec 09, 2003 10.26 10.50 10.07 10.47 189,780 +0.27(+2.65%)
Dec 08, 2003 10.02 10.22 9.950 10.20 78,531 +0.15(+1.49%)
Dec 05, 2003 10.37 10.40 10.07 10.05 78,321 -0.32(-3.09%)
Dec 04, 2003 10.32 10.54 10.10 10.37 97,357 -0.04(-0.38%)
Dec 03, 2003 10.23 10.45 10.16 10.41 221,931 +0.26(+2.56%)
Dec 02, 2003 10.37 10.50 10.14 10.15 169,544 -0.23(-2.22%)
Dec 01, 2003 10.51 10.61 10.25 10.38 174,102 -0.02(-0.19%)
Nov 28, 2003 10.14 10.51 10.14 10.40 56,549 +0.26(+2.56%)
Nov 26, 2003 10.33 10.46 10.07 10.14 209,485 -0.30(-2.87%)
Nov 25, 2003 10.39 10.71 10.16 10.44 390,278 +0.00(+0.00%)
Nov 24, 2003 10.60 10.65 9.610 10.44 527,652 -0.20(-1.88%)
Nov 21, 2003 10.98 10.93 10.61 10.64 111,373 -0.34(-3.10%)
Nov 20, 2003 10.91 11.05 10.82 10.98 88,844 +0.13(+1.20%)
Nov 19, 2003 10.90 11.00 10.56 10.85 185,896 -0.05(-0.46%)
Nov 18, 2003 10.91 11.20 10.72 10.90 157,579 +0.05(+0.46%)
Nov 17, 2003 11.17 11.28 10.80 10.85 189,077 -0.36(-3.21%)
Nov 14, 2003 11.12 11.39 11.00 11.21 117,185 +0.12(+1.08%)
Nov 13, 2003 11.10 11.47 10.91 11.09 192,359 -0.14(-1.25%)
Nov 12, 2003 10.69 11.30 10.69 11.23 175,744 +0.48(+4.47%)
Nov 11, 2003 11.00 11.07 10.51 10.75 314,371 -0.35(-3.15%)
Nov 10, 2003 11.41 11.75 10.80 11.10 586,872 -0.37(-3.23%)
Nov 07, 2003 11.85 11.87 11.43 11.47 298,461 -0.35(-2.96%)
Nov 06, 2003 11.43 12.00 11.30 11.82 336,751 -0.09(-0.76%)
Nov 05, 2003 11.90 11.95 11.36 11.91 459,183 +0.01(+0.08%)
Nov 04, 2003 12.05 12.06 11.70 11.90 322,839 -0.14(-1.16%)
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.