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 29, 2016 3.980 4.080 3.860 3.990 180,012 +0.00(+0.00%)
Apr 28, 2016 4.650 4.650 3.930 3.990 318,979 -0.34(-7.85%)
Apr 27, 2016 4.180 4.490 4.150 4.330 301,746 +0.12(+2.85%)
Apr 26, 2016 4.110 4.240 4.050 4.210 152,654 +0.14(+3.44%)
Apr 25, 2016 4.210 4.247 4.065 4.070 116,801 -0.12(-2.86%)
Apr 22, 2016 4.150 4.280 4.070 4.190 82,849 -0.01(-0.24%)
Apr 21, 2016 4.250 4.350 4.150 4.200 158,078 -0.01(-0.24%)
Apr 20, 2016 4.090 4.240 4.060 4.210 116,957 +0.09(+2.18%)
Apr 19, 2016 4.250 4.274 4.080 4.120 136,917 -0.12(-2.83%)
Apr 18, 2016 4.170 4.300 4.127 4.240 141,436 +0.07(+1.68%)
Apr 15, 2016 4.090 4.215 4.090 4.170 42,052 +0.04(+0.97%)
Apr 14, 2016 4.210 4.230 4.120 4.130 143,893 -0.08(-1.90%)
Apr 13, 2016 4.020 4.240 4.000 4.210 201,626 +0.22(+5.51%)
Apr 12, 2016 3.960 4.040 3.920 3.990 166,137 +0.00(+0.00%)
Apr 11, 2016 4.020 4.070 3.970 3.990 100,096 +0.00(+0.00%)
Apr 08, 2016 4.060 4.060 3.950 3.990 149,692 +0.00(+0.00%)
Apr 07, 2016 4.000 4.060 3.930 3.990 188,172 -0.03(-0.75%)
Apr 06, 2016 4.020 4.090 3.990 4.020 140,322 +0.01(+0.25%)
Apr 05, 2016 4.130 4.170 4.000 4.010 170,638 -0.14(-3.37%)
Apr 04, 2016 4.260 4.400 4.110 4.150 212,756 -0.05(-1.19%)
Apr 01, 2016 3.960 4.450 3.930 4.200 424,928 +0.20(+5.00%)
Mar 31, 2016 4.000 4.040 3.960 4.000 181,703 -0.01(-0.25%)
Mar 30, 2016 3.960 4.040 3.860 4.010 116,080 +0.08(+2.04%)
Mar 29, 2016 3.710 3.950 3.670 3.930 187,908 +0.22(+5.93%)
Mar 28, 2016 3.800 3.803 3.650 3.710 103,382 -0.03(-0.80%)
Mar 24, 2016 3.610 3.740 3.740 3.740 105,200 +0.12(+3.31%)
Mar 23, 2016 3.770 3.770 3.600 3.620 143,839 -0.13(-3.47%)
Mar 22, 2016 3.860 3.920 3.680 3.750 121,901 -0.12(-3.10%)
Mar 21, 2016 4.050 4.085 3.860 3.870 134,852 -0.17(-4.21%)
Mar 18, 2016 3.940 4.060 3.900 4.040 226,837 +0.14(+3.59%)
Mar 17, 2016 3.840 3.930 3.750 3.900 140,449 +0.05(+1.30%)
Mar 16, 2016 3.770 3.940 3.705 3.850 120,255 +0.05(+1.32%)
Mar 15, 2016 3.910 3.910 3.760 3.800 125,102 -0.15(-3.80%)
Mar 14, 2016 4.050 4.060 3.950 3.950 141,443 -0.10(-2.47%)
Mar 11, 2016 3.940 4.060 3.910 4.050 198,888 +0.14(+3.58%)
Mar 10, 2016 4.040 4.090 3.840 3.910 196,774 -0.12(-2.98%)
Mar 09, 2016 3.830 4.040 3.790 4.030 225,046 +0.23(+6.05%)
Mar 08, 2016 3.830 3.980 3.800 3.800 300,400 -0.04(-1.04%)
Mar 07, 2016 3.740 3.870 3.740 3.840 203,276 +0.11(+2.95%)
Mar 04, 2016 3.660 3.810 3.620 3.730 104,355 +0.07(+1.91%)
Mar 03, 2016 3.620 3.670 3.590 3.660 141,500 +0.07(+1.95%)
Mar 02, 2016 3.630 3.640 3.530 3.590 221,818 -0.05(-1.37%)
Mar 01, 2016 3.510 3.660 3.420 3.640 187,846 +0.14(+4.00%)
Feb 29, 2016 3.480 3.590 3.440 3.500 233,573 +0.00(+0.00%)
Feb 26, 2016 3.560 3.640 3.448 3.500 220,971 +0.00(+0.00%)
Feb 25, 2016 3.350 3.520 3.310 3.500 166,178 +0.19(+5.74%)
Feb 24, 2016 3.200 3.430 3.150 3.310 259,414 +0.10(+3.12%)
Feb 23, 2016 3.220 3.270 3.200 3.210 127,342 -0.01(-0.31%)
Feb 22, 2016 3.270 3.280 3.160 3.220 212,165 +0.03(+0.94%)
Feb 19, 2016 3.260 3.260 3.060 3.190 229,749 -0.07(-2.15%)
Feb 18, 2016 3.080 3.280 3.080 3.260 188,921 +0.18(+5.84%)
Feb 17, 2016 3.180 3.190 2.960 3.080 321,141 -0.11(-3.45%)
Feb 16, 2016 3.220 3.270 2.930 3.190 240,708 +0.04(+1.27%)
Feb 12, 2016 3.000 3.150 3.150 3.150 220,400 +0.20(+6.78%)
Feb 11, 2016 2.870 2.980 2.810 2.950 147,655 +0.02(+0.68%)
Feb 10, 2016 2.940 3.060 2.900 2.930 190,967 -0.02(-0.68%)
Feb 09, 2016 2.920 3.005 2.880 2.950 186,721 -0.01(-0.34%)
Feb 08, 2016 3.010 3.020 2.850 2.960 288,321 -0.06(-1.99%)
Feb 05, 2016 3.210 3.310 3.010 3.020 289,361 -0.21(-6.50%)
Feb 04, 2016 3.280 3.450 3.220 3.230 154,687 -0.07(-2.12%)
Feb 03, 2016 3.330 3.370 3.200 3.300 81,990 +0.00(+0.00%)
Feb 02, 2016 3.320 3.380 3.270 3.300 104,821 -0.05(-1.49%)
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.