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 (%)
Nov 30, 2006 6.030 6.100 5.900 5.970 36,300 -0.03(-0.50%)
Nov 29, 2006 6.080 6.080 5.950 6.000 27,577 +0.01(+0.17%)
Nov 28, 2006 5.880 6.090 5.880 5.990 63,923 +0.07(+1.18%)
Nov 27, 2006 6.000 6.040 5.850 5.920 44,520 -0.06(-1.00%)
Nov 24, 2006 5.990 6.020 5.950 5.980 20,497 -0.06(-0.99%)
Nov 22, 2006 5.990 6.190 5.970 6.040 81,558 +0.02(+0.33%)
Nov 21, 2006 6.120 6.250 5.870 6.020 97,720 -0.16(-2.59%)
Nov 20, 2006 6.170 6.240 6.000 6.180 45,890 +0.01(+0.16%)
Nov 17, 2006 6.420 6.420 6.100 6.170 48,802 -0.33(-5.08%)
Nov 16, 2006 6.440 6.540 6.360 6.500 40,105 +0.02(+0.31%)
Nov 15, 2006 6.640 6.680 6.410 6.480 44,653 -0.19(-2.85%)
Nov 14, 2006 6.890 6.930 6.590 6.670 33,717 -0.19(-2.77%)
Nov 13, 2006 6.850 6.900 6.820 6.860 19,885 +0.01(+0.15%)
Nov 10, 2006 6.950 7.040 6.670 6.850 38,290 +0.10(+1.48%)
Nov 09, 2006 6.880 7.030 5.680 6.750 91,963 -0.15(-2.17%)
Nov 08, 2006 6.910 7.080 6.700 6.900 41,186 -0.05(-0.72%)
Nov 07, 2006 6.880 7.190 6.680 6.950 100,917 +0.09(+1.31%)
Nov 06, 2006 6.550 6.870 6.510 6.860 75,949 +0.37(+5.70%)
Nov 03, 2006 6.300 6.530 6.290 6.490 396,233 +0.19(+3.02%)
Nov 02, 2006 6.330 6.350 6.210 6.300 26,064 -0.02(-0.32%)
Nov 01, 2006 6.320 6.410 6.300 6.320 21,448 -0.05(-0.78%)
Oct 31, 2006 6.460 6.460 6.290 6.370 17,988 -0.07(-1.09%)
Oct 30, 2006 6.310 6.570 6.290 6.440 568,011 +0.14(+2.22%)
Oct 27, 2006 6.330 6.440 6.270 6.300 27,132 -0.05(-0.79%)
Oct 26, 2006 6.290 6.390 6.250 6.350 22,086 +0.06(+0.95%)
Oct 25, 2006 6.300 6.390 6.277 6.290 29,571 -0.03(-0.47%)
Oct 24, 2006 6.340 6.450 6.250 6.320 33,661 -0.01(-0.16%)
Oct 23, 2006 6.430 6.520 6.210 6.330 45,716 -0.10(-1.56%)
Oct 20, 2006 6.500 6.520 6.430 6.430 20,970 -0.10(-1.53%)
Oct 19, 2006 6.350 6.560 6.350 6.530 56,447 +0.15(+2.35%)
Oct 18, 2006 6.290 6.390 6.260 6.380 25,701 +0.08(+1.27%)
Oct 17, 2006 6.349 6.350 6.280 6.300 20,750 -0.04(-0.63%)
Oct 16, 2006 6.340 6.340 6.260 6.340 44,174 +0.06(+0.96%)
Oct 13, 2006 6.290 6.400 6.250 6.280 155,311 -0.01(-0.16%)
Oct 12, 2006 6.270 6.380 6.110 6.290 409,572 +0.00(+0.00%)
Oct 11, 2006 6.420 6.480 6.270 6.290 28,256 -0.21(-3.23%)
Oct 10, 2006 6.330 6.520 6.330 6.500 48,806 +0.15(+2.36%)
Oct 09, 2006 6.350 6.490 6.200 6.350 55,245 -0.05(-0.78%)
Oct 06, 2006 6.650 6.680 6.350 6.400 56,908 -0.29(-4.33%)
Oct 05, 2006 6.630 6.800 6.580 6.690 62,267 +0.09(+1.36%)
Oct 04, 2006 6.860 7.020 6.600 6.600 75,148 -0.30(-4.35%)
Oct 03, 2006 6.930 6.930 6.870 6.900 42,755 -0.01(-0.14%)
Oct 02, 2006 7.020 7.050 6.860 6.910 103,710 -0.11(-1.57%)
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%)
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.