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 (%)
Apr 30, 2007 8.630 8.630 8.230 8.470 77,318 -0.11(-1.28%)
Apr 27, 2007 8.500 8.640 8.420 8.580 136,244 +0.10(+1.18%)
Apr 26, 2007 8.410 8.500 8.350 8.480 44,413 +0.12(+1.44%)
Apr 25, 2007 8.390 8.470 8.350 8.360 143,081 -0.09(-1.07%)
Apr 24, 2007 8.400 8.450 8.080 8.450 102,601 +0.07(+0.84%)
Apr 23, 2007 8.320 8.400 8.150 8.380 136,577 +0.06(+0.72%)
Apr 20, 2007 8.190 8.370 8.070 8.320 107,739 +0.10(+1.22%)
Apr 19, 2007 8.130 8.240 8.050 8.220 99,398 +0.12(+1.48%)
Apr 18, 2007 8.180 8.180 8.000 8.100 56,690 -0.08(-0.98%)
Apr 17, 2007 8.090 8.180 8.010 8.180 107,340 +0.06(+0.74%)
Apr 16, 2007 8.010 8.120 8.010 8.120 54,287 +0.06(+0.74%)
Apr 13, 2007 8.030 8.100 7.980 8.060 59,624 +0.06(+0.75%)
Apr 12, 2007 7.950 8.000 7.770 8.000 130,353 +0.05(+0.63%)
Apr 11, 2007 7.940 7.950 7.835 7.950 78,712 +0.03(+0.38%)
Apr 10, 2007 7.900 7.950 7.810 7.920 63,908 +0.04(+0.51%)
Apr 09, 2007 7.820 7.930 7.812 7.880 71,632 +0.10(+1.29%)
Apr 05, 2007 7.740 7.900 7.740 7.780 108,210 +0.09(+1.17%)
Apr 04, 2007 7.410 7.850 7.410 7.690 62,328 +0.38(+5.20%)
Apr 03, 2007 7.120 7.310 7.120 7.310 19,537 +0.07(+0.97%)
Apr 02, 2007 7.200 7.389 7.130 7.240 31,124 -0.01(-0.14%)
Mar 30, 2007 7.190 7.250 7.170 7.250 27,358 +0.04(+0.55%)
Mar 29, 2007 7.190 7.290 7.120 7.210 71,008 +0.02(+0.28%)
Mar 28, 2007 7.440 7.440 7.150 7.190 25,684 -0.24(-3.23%)
Mar 27, 2007 7.220 7.440 7.220 7.430 62,284 +0.16(+2.20%)
Mar 26, 2007 7.730 7.740 7.230 7.270 96,049 -0.45(-5.83%)
Mar 23, 2007 7.740 7.830 7.640 7.720 27,983 +0.01(+0.13%)
Mar 22, 2007 7.660 7.860 7.650 7.710 132,860 +0.05(+0.65%)
Mar 21, 2007 7.740 7.780 7.600 7.660 53,470 -0.04(-0.52%)
Mar 20, 2007 7.730 7.730 7.540 7.700 96,213 -0.06(-0.77%)
Mar 19, 2007 7.480 7.780 7.480 7.760 41,877 +0.26(+3.47%)
Mar 16, 2007 7.380 7.530 7.380 7.500 90,183 +0.10(+1.35%)
Mar 15, 2007 7.580 7.650 7.390 7.400 126,795 -0.18(-2.37%)
Mar 14, 2007 7.700 7.800 7.500 7.580 104,686 -0.04(-0.52%)
Mar 13, 2007 7.800 7.890 7.550 7.620 138,685 -0.18(-2.31%)
Mar 12, 2007 7.640 7.870 7.600 7.800 155,013 +0.15(+1.96%)
Mar 09, 2007 7.730 7.730 7.590 7.650 33,276 -0.08(-1.03%)
Mar 08, 2007 7.700 7.840 7.670 7.730 65,446 +0.11(+1.44%)
Mar 07, 2007 7.550 7.740 7.550 7.620 75,090 +0.01(+0.13%)
Mar 06, 2007 7.480 7.649 7.420 7.610 122,208 +0.16(+2.15%)
Mar 05, 2007 7.240 7.490 7.080 7.450 64,051 +0.20(+2.76%)
Mar 02, 2007 7.220 7.390 7.160 7.250 65,740 -0.01(-0.14%)
Mar 01, 2007 7.020 7.350 6.960 7.260 49,457 +0.19(+2.69%)
Feb 28, 2007 7.220 7.250 7.000 7.070 49,005 -0.12(-1.67%)
Feb 27, 2007 7.160 7.420 7.010 7.190 71,152 +0.02(+0.28%)
Feb 26, 2007 7.310 7.310 7.080 7.170 57,067 -0.14(-1.90%)
Feb 23, 2007 7.410 7.410 7.160 7.309 23,233 -0.03(-0.42%)
Feb 22, 2007 7.360 7.400 7.280 7.340 25,574 +0.02(+0.27%)
Feb 21, 2007 7.170 7.380 7.170 7.320 71,097 +0.17(+2.38%)
Feb 20, 2007 7.450 7.450 7.150 7.150 70,147 -0.26(-3.51%)
Feb 16, 2007 7.240 7.440 7.240 7.410 24,409 +0.17(+2.35%)
Feb 15, 2007 7.480 7.480 7.240 7.240 99,104 -0.18(-2.43%)
Feb 14, 2007 7.250 7.510 7.190 7.420 137,898 +0.14(+1.92%)
Feb 13, 2007 7.480 7.480 7.230 7.280 118,759 -0.18(-2.41%)
Feb 12, 2007 6.950 7.710 6.940 7.460 264,598 +0.42(+5.97%)
Feb 09, 2007 6.850 7.100 6.720 7.040 205,254 +0.09(+1.29%)
Feb 08, 2007 6.500 7.000 6.370 6.950 266,302 +0.36(+5.46%)
Feb 07, 2007 6.080 6.820 5.800 6.590 297,414 +0.63(+10.57%)
Feb 06, 2007 6.240 6.450 5.920 5.960 282,250 -0.50(-7.74%)
Feb 05, 2007 6.260 6.460 6.100 6.460 193,408 +0.16(+2.54%)
Feb 02, 2007 5.980 6.330 5.900 6.300 233,734 +0.40(+6.78%)
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.