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 (%)
Mar 31, 2003 8.790 9.000 8.790 8.990 178,200 +0.14(+1.58%)
Mar 28, 2003 8.750 8.850 8.750 8.850 172,400 -0.08(-0.90%)
Mar 27, 2003 8.400 8.930 8.400 8.930 115,500 +0.65(+7.85%)
Mar 26, 2003 8.850 8.850 8.220 8.280 83,300 -0.38(-4.39%)
Mar 25, 2003 8.690 8.850 8.560 8.660 68,500 +0.01(+0.12%)
Mar 24, 2003 8.750 8.850 8.600 8.650 48,300 -0.20(-2.26%)
Mar 21, 2003 8.990 9.000 8.750 8.850 48,900 -0.13(-1.45%)
Mar 20, 2003 8.980 9.000 8.851 8.980 37,600 -0.02(-0.22%)
Mar 19, 2003 9.000 9.000 8.960 9.000 51,700 +0.04(+0.45%)
Mar 18, 2003 9.000 9.000 8.700 8.960 55,305 +0.16(+1.82%)
Mar 17, 2003 8.960 8.970 8.470 8.800 66,289 -0.16(-1.79%)
Mar 14, 2003 8.650 9.000 8.650 8.960 49,900 +0.31(+3.58%)
Mar 13, 2003 8.680 8.840 8.510 8.650 78,300 -0.03(-0.35%)
Mar 12, 2003 8.770 8.810 8.510 8.680 10,900 +0.03(+0.35%)
Mar 11, 2003 8.500 8.870 8.490 8.650 29,800 +0.29(+3.47%)
Mar 10, 2003 8.850 8.850 8.250 8.360 50,200 -0.24(-2.79%)
Mar 07, 2003 8.430 8.880 8.390 8.600 84,600 +0.11(+1.30%)
Mar 06, 2003 8.700 8.750 8.070 8.490 169,100 -0.11(-1.28%)
Mar 05, 2003 8.910 8.910 8.590 8.600 40,700 -0.25(-2.82%)
Mar 04, 2003 8.900 8.950 8.850 8.850 69,900 +0.07(+0.80%)
Mar 03, 2003 8.900 8.980 8.630 8.780 52,100 -0.13(-1.46%)
Feb 28, 2003 8.250 8.950 8.250 8.910 136,700 +0.42(+4.95%)
Feb 27, 2003 8.510 8.620 8.370 8.490 34,100 -0.13(-1.51%)
Feb 26, 2003 8.330 8.620 8.320 8.620 13,100 +0.18(+2.13%)
Feb 25, 2003 8.620 8.740 7.480 8.440 205,400 +0.01(+0.12%)
Feb 24, 2003 8.980 8.990 8.390 8.430 129,900 -0.56(-6.23%)
Feb 21, 2003 9.000 9.010 8.900 8.990 49,000 +0.00(+0.00%)
Feb 20, 2003 8.950 9.050 8.820 8.990 65,500 +0.05(+0.56%)
Feb 19, 2003 9.040 9.050 8.820 8.940 66,600 -0.09(-1.00%)
Feb 18, 2003 8.800 9.100 8.800 9.030 53,100 +0.15(+1.69%)
Feb 14, 2003 9.240 9.240 8.810 8.880 32,200 -0.28(-3.06%)
Feb 13, 2003 9.250 9.370 9.110 9.160 34,500 -0.10(-1.08%)
Feb 12, 2003 9.290 9.420 9.200 9.260 341,400 -0.03(-0.32%)
Feb 11, 2003 9.730 9.730 8.950 9.290 14,800 -0.05(-0.55%)
Feb 10, 2003 9.471 9.550 9.300 9.341 29,500 -0.16(-1.67%)
Feb 07, 2003 9.640 9.650 9.350 9.500 9,800 +0.06(+0.65%)
Feb 06, 2003 9.500 9.629 9.310 9.439 119,900 -0.01(-0.12%)
Feb 05, 2003 9.500 9.750 9.350 9.450 69,400 -0.10(-1.05%)
Feb 04, 2003 9.500 9.620 9.310 9.550 22,900 +0.05(+0.53%)
Feb 03, 2003 9.550 9.600 9.320 9.500 58,400 -0.20(-2.06%)
Jan 31, 2003 9.050 9.840 8.880 9.700 272,900 +0.72(+8.02%)
Jan 30, 2003 9.170 9.170 8.580 8.980 99,423 -0.19(-2.07%)
Jan 29, 2003 9.190 9.190 8.560 9.170 54,400 +0.16(+1.78%)
Jan 28, 2003 8.990 9.090 8.800 9.010 15,900 +0.13(+1.46%)
Jan 27, 2003 9.010 9.010 8.710 8.880 50,900 -0.17(-1.88%)
Jan 24, 2003 9.210 9.210 9.000 9.050 15,700 -0.19(-2.06%)
Jan 23, 2003 8.950 9.250 8.950 9.240 171,800 +0.38(+4.29%)
Jan 22, 2003 9.000 9.060 8.850 8.860 110,200 -0.14(-1.56%)
Jan 21, 2003 9.200 9.200 8.910 9.000 150,700 -0.15(-1.64%)
Jan 17, 2003 9.140 9.300 9.080 9.150 248,600 -0.02(-0.21%)
Jan 16, 2003 9.120 9.310 9.000 9.169 64,300 -0.00(-0.01%)
Jan 15, 2003 9.200 9.290 9.020 9.170 57,100 -0.09(-0.97%)
Jan 14, 2003 9.590 9.590 9.230 9.260 25,600 -0.24(-2.53%)
Jan 13, 2003 9.510 9.510 9.460 9.500 24,800 +0.00(+0.00%)
Jan 10, 2003 9.590 9.590 9.450 9.500 27,100 -0.09(-0.94%)
Jan 09, 2003 9.650 9.750 9.460 9.590 57,500 +0.12(+1.27%)
Jan 08, 2003 9.450 9.590 9.250 9.470 140,500 +0.06(+0.64%)
Jan 07, 2003 9.490 9.540 9.330 9.410 22,600 -0.09(-0.95%)
Jan 06, 2003 9.740 9.740 9.450 9.500 100,300 +0.01(+0.11%)
Jan 03, 2003 9.700 9.700 9.450 9.490 25,200 -0.09(-0.94%)
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.