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 30, 2012 3.760 3.780 3.690 3.700 187,925 -0.03(-0.80%)
Mar 29, 2012 3.680 3.740 3.650 3.730 105,480 +0.02(+0.54%)
Mar 28, 2012 3.680 3.730 3.620 3.710 163,276 +0.02(+0.54%)
Mar 27, 2012 3.760 3.760 3.640 3.690 116,407 -0.07(-1.86%)
Mar 26, 2012 3.750 3.820 3.680 3.760 160,744 +0.05(+1.35%)
Mar 23, 2012 3.640 3.710 3.610 3.710 79,328 +0.08(+2.20%)
Mar 22, 2012 3.670 3.750 3.587 3.630 149,322 -0.06(-1.63%)
Mar 21, 2012 3.720 3.750 3.660 3.690 128,636 -0.01(-0.27%)
Mar 20, 2012 3.730 3.760 3.660 3.700 89,054 -0.07(-1.86%)
Mar 19, 2012 3.710 3.860 3.680 3.770 106,313 +0.05(+1.34%)
Mar 16, 2012 3.710 3.730 3.655 3.720 356,452 +0.01(+0.27%)
Mar 15, 2012 3.720 3.730 3.630 3.710 250,396 +0.00(+0.00%)
Mar 14, 2012 3.820 3.820 3.700 3.710 84,826 -0.11(-2.88%)
Mar 13, 2012 3.750 3.840 3.700 3.820 284,367 +0.09(+2.41%)
Mar 12, 2012 3.740 3.790 3.700 3.730 169,540 +0.00(+0.00%)
Mar 09, 2012 3.800 3.850 3.700 3.730 220,297 -0.07(-1.84%)
Mar 08, 2012 3.750 3.840 3.700 3.800 258,591 +0.08(+2.15%)
Mar 07, 2012 3.715 3.730 3.680 3.720 145,899 +0.01(+0.27%)
Mar 06, 2012 3.750 3.796 3.690 3.710 153,657 -0.09(-2.37%)
Mar 05, 2012 3.790 3.860 3.750 3.800 148,406 +0.00(+0.00%)
Mar 02, 2012 3.800 3.820 3.760 3.800 221,565 +0.00(+0.00%)
Mar 01, 2012 3.710 3.840 3.710 3.800 284,188 +0.10(+2.70%)
Feb 29, 2012 3.760 3.790 3.640 3.700 267,217 -0.06(-1.60%)
Feb 28, 2012 3.770 3.810 3.750 3.760 91,607 -0.03(-0.79%)
Feb 27, 2012 3.800 3.820 3.750 3.790 162,069 -0.03(-0.79%)
Feb 24, 2012 3.820 3.840 3.780 3.820 136,336 -0.01(-0.26%)
Feb 23, 2012 3.850 3.890 3.770 3.830 198,615 -0.02(-0.52%)
Feb 22, 2012 3.940 3.970 3.850 3.850 132,502 -0.10(-2.53%)
Feb 21, 2012 4.040 4.040 3.940 3.950 160,960 -0.11(-2.71%)
Feb 17, 2012 4.070 4.070 3.920 4.060 117,400 +0.01(+0.25%)
Feb 16, 2012 3.880 4.100 3.860 4.050 110,185 +0.18(+4.65%)
Feb 15, 2012 3.970 4.030 3.860 3.870 404,531 -0.08(-2.03%)
Feb 14, 2012 4.070 4.070 3.900 3.950 234,127 -0.13(-3.19%)
Feb 13, 2012 4.080 4.180 4.030 4.080 143,595 +0.07(+1.75%)
Feb 10, 2012 3.980 4.060 3.930 4.010 203,586 -0.01(-0.25%)
Feb 09, 2012 4.110 4.110 3.960 4.020 208,003 -0.07(-1.71%)
Feb 08, 2012 4.000 4.100 3.990 4.090 119,674 +0.09(+2.25%)
Feb 07, 2012 3.840 4.050 3.810 4.000 578,557 +0.15(+3.90%)
Feb 06, 2012 4.020 4.020 3.850 3.850 309,191 -0.19(-4.70%)
Feb 03, 2012 3.870 4.070 3.820 4.040 511,876 +0.25(+6.60%)
Feb 02, 2012 3.720 3.800 3.580 3.790 657,855 +0.11(+2.99%)
Feb 01, 2012 3.480 3.700 3.450 3.680 1,149,683 +0.23(+6.67%)
Jan 31, 2012 3.930 3.930 3.290 3.450 1,439,993 -0.54(-13.53%)
Jan 30, 2012 3.970 4.000 3.860 3.990 221,223 -0.01(-0.25%)
Jan 27, 2012 4.050 4.050 3.950 4.000 140,372 -0.08(-1.96%)
Jan 26, 2012 3.950 4.090 3.860 4.080 343,300 +0.15(+3.82%)
Jan 25, 2012 3.800 3.950 3.750 3.930 299,952 +0.15(+3.97%)
Jan 24, 2012 4.020 4.030 3.765 3.780 584,333 -0.25(-6.20%)
Jan 23, 2012 4.190 4.190 3.980 4.030 183,482 -0.15(-3.59%)
Jan 20, 2012 4.210 4.220 4.110 4.180 113,729 -0.05(-1.18%)
Jan 19, 2012 4.280 4.280 4.160 4.230 205,284 -0.05(-1.17%)
Jan 18, 2012 4.200 4.310 4.150 4.280 273,628 +0.06(+1.42%)
Jan 17, 2012 4.210 4.330 4.190 4.220 273,964 +0.03(+0.72%)
Jan 13, 2012 4.160 4.230 4.100 4.190 163,935 -0.01(-0.24%)
Jan 12, 2012 4.230 4.250 4.160 4.200 271,879 -0.04(-0.94%)
Jan 11, 2012 4.350 4.350 4.230 4.240 144,002 -0.11(-2.53%)
Jan 10, 2012 4.070 4.400 4.050 4.350 361,006 +0.10(+2.35%)
Jan 09, 2012 4.410 4.430 4.220 4.250 286,174 -0.16(-3.63%)
Jan 06, 2012 4.480 4.530 4.350 4.410 237,665 -0.06(-1.34%)
Jan 05, 2012 4.250 4.470 4.200 4.470 321,647 +0.22(+5.18%)
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.