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 (%)
Jun 28, 2013 4.010 4.060 3.760 3.760 823,558 -0.30(-7.39%)
Jun 26, 2013 4.100 4.170 4.025 4.060 0 -0.01(-0.25%)
Jun 25, 2013 4.270 4.290 4.020 4.070 0 -0.19(-4.46%)
Jun 24, 2013 4.330 4.350 4.215 4.260 0 -0.06(-1.39%)
Jun 21, 2013 4.260 4.340 4.225 4.320 374,649 +0.07(+1.65%)
Jun 20, 2013 4.220 4.280 4.200 4.250 0 -0.02(-0.47%)
Jun 19, 2013 4.390 4.390 4.240 4.270 0 -0.13(-2.95%)
Jun 18, 2013 4.350 4.420 4.280 4.400 0 +0.07(+1.62%)
Jun 17, 2013 4.250 4.330 4.250 4.330 0 +0.08(+1.88%)
Jun 14, 2013 4.310 4.350 4.230 4.250 0 -0.08(-1.85%)
Jun 13, 2013 4.350 4.350 4.200 4.330 239,045 -0.04(-0.92%)
Jun 12, 2013 4.440 4.480 4.330 4.370 318,894 -0.03(-0.68%)
Jun 11, 2013 4.450 4.460 4.380 4.400 105,056 -0.08(-1.79%)
Jun 10, 2013 4.370 4.480 4.340 4.480 0 +0.09(+2.05%)
Jun 07, 2013 4.480 4.530 4.320 4.390 0 -0.06(-1.35%)
Jun 06, 2013 4.300 4.450 4.250 4.450 195,676 +0.15(+3.49%)
Jun 05, 2013 4.360 4.360 4.235 4.300 0 -0.05(-1.15%)
Jun 04, 2013 4.300 4.370 4.260 4.350 0 +0.08(+1.87%)
Jun 03, 2013 4.050 4.300 4.030 4.270 419,351 +0.22(+5.43%)
May 31, 2013 3.990 4.070 3.980 4.050 138,789 +0.05(+1.25%)
May 30, 2013 4.040 4.047 3.930 4.000 229,331 -0.01(-0.25%)
May 29, 2013 4.030 4.106 3.980 4.010 174,416 -0.03(-0.74%)
May 28, 2013 4.150 4.150 4.000 4.040 401,743 -0.02(-0.49%)
May 24, 2013 4.100 4.100 4.030 4.060 0 -0.05(-1.22%)
May 23, 2013 4.020 4.140 4.020 4.110 0 +0.05(+1.23%)
May 22, 2013 4.320 4.340 4.050 4.060 0 -0.24(-5.58%)
May 21, 2013 4.400 4.400 4.290 4.300 0 -0.07(-1.60%)
May 20, 2013 4.330 4.400 4.260 4.370 0 +0.04(+0.92%)
May 17, 2013 4.410 4.410 4.300 4.330 0 -0.05(-1.14%)
May 16, 2013 4.270 4.420 4.270 4.380 169,998 +0.08(+1.86%)
May 15, 2013 4.160 4.369 4.120 4.300 0 +0.11(+2.63%)
May 13, 2013 4.160 4.310 4.150 4.190 0 +0.01(+0.24%)
May 10, 2013 4.370 4.420 4.140 4.180 0 -0.17(-3.91%)
May 09, 2013 4.330 4.380 4.290 4.350 0 +0.04(+0.93%)
May 08, 2013 4.310 4.420 4.260 4.310 0 +0.00(+0.00%)
May 07, 2013 4.170 4.390 4.150 4.310 0 +0.17(+4.11%)
May 06, 2013 4.120 4.190 4.050 4.140 0 +0.04(+0.98%)
May 03, 2013 4.070 4.110 4.010 4.100 0 +0.09(+2.24%)
May 02, 2013 3.880 4.030 3.880 4.010 0 +0.16(+4.16%)
May 01, 2013 3.970 3.990 3.850 3.850 0 -0.13(-3.27%)
Apr 30, 2013 3.880 4.020 3.860 3.980 0 +0.14(+3.65%)
Apr 29, 2013 3.870 3.870 3.750 3.840 219,326 +0.09(+2.40%)
Apr 26, 2013 3.840 3.850 3.730 3.750 331,767 -0.10(-2.60%)
Apr 25, 2013 3.820 4.050 3.820 3.850 475,881 +0.21(+5.77%)
Apr 24, 2013 3.750 3.760 3.600 3.640 422,447 -0.10(-2.67%)
Apr 23, 2013 3.800 3.940 3.700 3.740 174,059 -0.02(-0.53%)
Apr 22, 2013 3.780 3.970 3.745 3.760 176,847 +0.00(+0.00%)
Apr 19, 2013 3.920 3.940 3.710 3.760 216,568 -0.11(-2.84%)
Apr 18, 2013 3.750 3.900 3.740 3.870 162,554 +0.13(+3.48%)
Apr 17, 2013 3.760 3.770 3.720 3.740 300,144 -0.04(-1.06%)
Apr 16, 2013 3.790 3.800 3.750 3.780 156,749 +0.02(+0.53%)
Apr 15, 2013 3.780 3.880 3.610 3.760 453,290 -0.05(-1.31%)
Apr 12, 2013 3.770 3.860 3.770 3.810 212,083 +0.02(+0.40%)
Apr 11, 2013 3.860 3.909 3.790 3.795 330,191 -0.06(-1.66%)
Apr 10, 2013 3.810 3.900 3.800 3.859 306,402 +0.05(+1.29%)
Apr 09, 2013 3.850 3.930 3.780 3.810 302,250 -0.02(-0.52%)
Apr 08, 2013 3.920 3.980 3.800 3.830 223,265 -0.07(-1.79%)
Apr 05, 2013 3.720 3.980 3.720 3.900 191,500 +0.11(+2.90%)
Apr 04, 2013 3.850 3.850 3.750 3.790 275,558 -0.04(-1.04%)
Apr 03, 2013 3.910 3.910 3.800 3.830 168,344 -0.06(-1.54%)
Apr 02, 2013 3.930 3.980 3.840 3.890 336,417 -0.02(-0.51%)
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.