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 (%)
Oct 31, 2002 8.950 9.360 8.790 9.110 5,170,000 +0.31(+3.52%)
Oct 30, 2002 9.000 9.050 8.750 8.800 97,900 -0.05(-0.56%)
Oct 29, 2002 9.050 9.050 8.750 8.850 207,700 -0.13(-1.45%)
Oct 28, 2002 8.590 9.050 8.300 8.980 217,050 +0.43(+5.03%)
Oct 25, 2002 8.750 8.850 8.410 8.550 111,500 -0.23(-2.62%)
Oct 24, 2002 8.750 8.850 8.050 8.780 179,100 +0.03(+0.34%)
Oct 23, 2002 8.870 8.880 8.700 8.750 43,410 -0.05(-0.57%)
Oct 22, 2002 8.550 8.950 8.550 8.800 64,200 +0.10(+1.15%)
Oct 21, 2002 8.500 8.731 8.350 8.700 176,000 +0.16(+1.87%)
Oct 18, 2002 8.250 8.670 8.150 8.540 67,350 +0.35(+4.27%)
Oct 17, 2002 8.190 8.340 8.100 8.190 36,700 +0.07(+0.86%)
Oct 16, 2002 8.060 8.200 8.000 8.120 45,290 -0.03(-0.37%)
Oct 15, 2002 8.700 8.700 8.140 8.150 48,500 -0.39(-4.57%)
Oct 14, 2002 8.360 8.700 8.350 8.540 238,550 +0.24(+2.89%)
Oct 11, 2002 8.020 8.550 8.020 8.300 105,200 +0.30(+3.75%)
Oct 10, 2002 8.050 8.150 8.000 8.000 81,400 -0.02(-0.25%)
Oct 09, 2002 7.710 8.190 7.700 8.020 155,246 +0.16(+2.04%)
Oct 08, 2002 7.910 8.000 7.750 7.860 48,200 +0.10(+1.29%)
Oct 07, 2002 8.010 8.190 7.750 7.760 13,500 -0.14(-1.77%)
Oct 04, 2002 7.730 8.300 7.730 7.900 175,200 +0.15(+1.94%)
Oct 03, 2002 8.050 8.050 7.510 7.750 47,500 -0.28(-3.49%)
Oct 02, 2002 8.100 8.150 7.980 8.030 218,800 +0.00(+0.00%)
Oct 01, 2002 7.990 8.050 7.630 8.030 63,300 +0.03(+0.37%)
Sep 30, 2002 7.831 8.000 6.950 8.000 133,678 +0.00(+0.00%)
Sep 27, 2002 7.520 8.050 7.520 8.000 40,600 +0.38(+4.99%)
Sep 26, 2002 7.700 7.800 7.510 7.620 15,500 -0.08(-1.04%)
Sep 25, 2002 7.049 7.700 7.040 7.700 118,500 +0.67(+9.55%)
Sep 24, 2002 6.900 7.030 6.800 7.029 15,200 +0.13(+1.87%)
Sep 23, 2002 6.910 6.950 6.810 6.900 41,000 +0.00(+0.00%)
Sep 20, 2002 7.050 7.060 6.800 6.900 17,000 -0.19(-2.68%)
Sep 19, 2002 7.111 7.250 7.010 7.090 18,830 -0.21(-2.86%)
Sep 18, 2002 7.080 7.299 7.000 7.299 17,000 +0.10(+1.38%)
Sep 17, 2002 7.080 7.220 6.930 7.200 62,541 +0.14(+1.98%)
Sep 16, 2002 6.850 7.150 6.720 7.060 64,200 +0.30(+4.44%)
Sep 13, 2002 6.850 7.000 6.750 6.760 24,800 -0.09(-1.31%)
Sep 12, 2002 6.720 6.850 6.641 6.850 38,300 +0.13(+1.93%)
Sep 11, 2002 6.800 6.920 6.720 6.720 22,800 -0.03(-0.44%)
Sep 10, 2002 7.000 7.000 6.720 6.750 31,000 -0.15(-2.17%)
Sep 09, 2002 7.100 7.100 6.890 6.900 6,400 -0.10(-1.43%)
Sep 06, 2002 7.060 7.100 6.860 7.000 33,600 -0.09(-1.27%)
Sep 05, 2002 6.860 7.100 6.860 7.090 273,900 +0.20(+2.90%)
Sep 04, 2002 6.700 6.950 6.410 6.890 59,100 +0.24(+3.61%)
Sep 03, 2002 6.450 6.800 6.000 6.650 57,440 +0.08(+1.22%)
Aug 30, 2002 6.790 6.850 6.500 6.570 94,800 -0.04(-0.61%)
Aug 29, 2002 5.950 6.900 5.820 6.610 87,150 +0.64(+10.72%)
Aug 28, 2002 5.940 6.050 5.700 5.970 416,800 +0.06(+1.02%)
Aug 27, 2002 6.000 6.140 5.900 5.910 72,258 +0.01(+0.17%)
Aug 26, 2002 5.900 6.000 5.690 5.900 231,900 +0.01(+0.19%)
Aug 23, 2002 5.849 5.990 5.640 5.889 39,300 -0.05(-0.86%)
Aug 22, 2002 5.960 6.200 5.700 5.940 27,100 -0.06(-1.00%)
Aug 21, 2002 5.910 6.190 5.900 6.000 71,900 -0.09(-1.48%)
Aug 20, 2002 6.450 6.490 5.700 6.090 257,700 -0.41(-6.31%)
Aug 16, 2002 6.710 6.920 5.960 6.500 241,000 -0.28(-4.13%)
Aug 15, 2002 6.550 7.010 4.900 6.780 553,400 +0.28(+4.31%)
Aug 14, 2002 6.010 6.690 5.850 6.500 202,600 +0.39(+6.38%)
Aug 13, 2002 6.259 6.360 6.110 6.110 10,700 -0.16(-2.55%)
Aug 12, 2002 5.610 6.270 5.500 6.270 37,600 +0.46(+7.92%)
Aug 07, 2002 5.960 5.960 5.560 5.810 50,500 -0.14(-2.35%)
Aug 06, 2002 6.150 6.190 5.950 5.950 78,100 -0.18(-2.94%)
Aug 05, 2002 5.980 6.249 5.980 6.130 6,400 +0.13(+2.17%)
Aug 02, 2002 6.280 6.390 5.970 6.000 25,200 -0.32(-5.06%)
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.