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, 2004 9.480 9.540 9.300 9.300 162,500 -0.13(-1.38%)
Nov 29, 2004 9.250 9.470 9.150 9.430 162,500 +0.27(+2.95%)
Nov 26, 2004 9.300 9.430 8.989 9.160 52,400 -0.22(-2.35%)
Nov 24, 2004 9.350 9.600 9.250 9.380 96,300 +0.00(+0.00%)
Nov 23, 2004 9.090 9.430 9.020 9.380 393,600 +0.43(+4.80%)
Nov 22, 2004 9.000 9.100 8.740 8.950 189,300 -0.05(-0.56%)
Nov 19, 2004 9.150 9.150 8.950 9.000 221,200 -0.17(-1.85%)
Nov 18, 2004 8.910 9.190 8.910 9.170 225,100 +0.16(+1.78%)
Nov 17, 2004 9.650 9.670 8.800 9.010 1,276,600 -0.71(-7.30%)
Nov 16, 2004 8.150 9.960 8.010 9.720 2,308,700 +2.01(+26.07%)
Nov 15, 2004 7.830 7.830 7.610 7.710 129,800 -0.06(-0.77%)
Nov 12, 2004 7.750 7.780 7.520 7.770 166,200 +0.06(+0.78%)
Nov 11, 2004 7.720 7.760 7.550 7.710 152,200 -0.01(-0.13%)
Nov 10, 2004 7.240 7.750 7.200 7.720 267,300 +0.52(+7.22%)
Nov 09, 2004 7.250 7.300 7.120 7.200 210,400 -0.09(-1.23%)
Nov 08, 2004 7.410 7.650 7.250 7.290 119,700 -0.18(-2.41%)
Nov 05, 2004 7.500 7.530 7.410 7.470 119,000 -0.07(-0.93%)
Nov 04, 2004 7.560 7.650 7.470 7.540 201,500 -0.06(-0.79%)
Nov 03, 2004 7.620 7.740 7.400 7.600 196,300 -0.02(-0.26%)
Nov 02, 2004 7.600 7.700 7.550 7.620 172,500 +0.06(+0.79%)
Nov 01, 2004 7.720 7.810 7.510 7.560 239,500 -0.19(-2.45%)
Oct 29, 2004 7.625 7.770 7.550 7.750 96,800 +0.15(+1.97%)
Oct 28, 2004 7.260 7.850 7.240 7.600 219,100 +0.35(+4.83%)
Oct 27, 2004 7.200 7.400 6.950 7.250 553,400 +0.04(+0.55%)
Oct 26, 2004 7.350 7.440 7.180 7.210 312,500 -0.13(-1.77%)
Oct 25, 2004 7.250 7.550 7.070 7.340 248,000 +0.05(+0.69%)
Oct 22, 2004 7.780 7.780 7.260 7.290 191,400 -0.40(-5.20%)
Oct 21, 2004 7.850 7.860 7.620 7.690 141,600 -0.12(-1.54%)
Oct 20, 2004 7.770 7.890 7.700 7.810 84,900 +0.01(+0.13%)
Oct 19, 2004 8.100 8.100 7.770 7.800 111,100 -0.27(-3.35%)
Oct 18, 2004 7.910 8.100 7.700 8.070 310,800 +0.19(+2.41%)
Oct 15, 2004 7.770 7.940 7.730 7.880 99,500 +0.13(+1.68%)
Oct 14, 2004 7.900 7.940 7.711 7.750 79,400 -0.12(-1.52%)
Oct 13, 2004 8.100 8.140 7.850 7.870 118,400 -0.08(-1.01%)
Oct 12, 2004 8.070 8.150 7.950 7.950 499,700 -0.17(-2.09%)
Oct 11, 2004 8.000 8.180 7.950 8.120 335,000 +0.11(+1.37%)
Oct 08, 2004 7.950 8.190 7.850 8.010 658,100 +0.08(+1.01%)
Oct 07, 2004 8.000 8.020 7.820 7.930 401,800 +0.02(+0.25%)
Oct 06, 2004 8.100 8.170 7.760 7.910 731,800 -0.11(-1.37%)
Oct 05, 2004 8.040 8.190 7.970 8.020 251,500 -0.01(-0.12%)
Oct 04, 2004 8.120 8.470 7.980 8.030 346,600 -0.06(-0.74%)
Oct 01, 2004 7.849 8.300 7.849 8.090 196,600 +0.07(+0.87%)
Sep 30, 2004 8.250 8.400 7.850 8.020 935,600 -0.24(-2.91%)
Sep 29, 2004 8.530 8.660 8.250 8.260 398,600 -0.35(-4.07%)
Sep 28, 2004 8.740 8.800 8.350 8.610 295,900 +0.04(+0.47%)
Sep 27, 2004 8.710 8.890 8.570 8.570 89,300 -0.14(-1.61%)
Sep 24, 2004 8.790 8.870 8.600 8.710 180,100 -0.02(-0.23%)
Sep 23, 2004 8.900 9.050 8.730 8.730 185,900 -0.04(-0.46%)
Sep 22, 2004 8.960 9.050 8.750 8.770 151,400 -0.20(-2.23%)
Sep 21, 2004 9.150 9.150 8.890 8.970 196,300 -0.03(-0.33%)
Sep 20, 2004 9.100 9.180 8.990 9.000 119,000 -0.10(-1.10%)
Sep 17, 2004 9.440 9.510 9.100 9.100 146,000 -0.14(-1.52%)
Sep 16, 2004 9.050 9.340 8.990 9.240 97,500 +0.30(+3.36%)
Sep 15, 2004 9.050 9.050 8.850 8.940 94,800 -0.06(-0.67%)
Sep 14, 2004 9.210 9.250 8.850 9.000 573,400 -0.26(-2.81%)
Sep 13, 2004 9.950 9.950 9.250 9.260 503,900 -0.74(-7.40%)
Sep 10, 2004 9.800 10.00 9.750 10.00 99,800 +0.19(+1.94%)
Sep 09, 2004 9.700 9.900 9.630 9.810 45,800 +0.04(+0.41%)
Sep 08, 2004 9.850 9.950 9.600 9.770 44,800 -0.10(-1.01%)
Sep 07, 2004 9.940 10.03 9.730 9.870 117,053 -0.12(-1.20%)
Sep 03, 2004 10.04 10.08 9.800 9.990 55,800 +0.06(+0.60%)
Sep 02, 2004 9.750 10.05 9.650 9.930 56,200 +0.21(+2.16%)
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.