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, 2019 2.680 2.700 2.070 2.200 589,839 -0.56(-20.29%)
Oct 30, 2019 2.810 2.830 2.700 2.760 123,213 -0.06(-2.13%)
Oct 29, 2019 2.790 2.890 2.760 2.820 173,796 +0.04(+1.44%)
Oct 28, 2019 2.750 2.810 2.730 2.780 98,621 +0.07(+2.77%)
Oct 25, 2019 2.670 2.740 2.650 2.705 105,000 +0.02(+0.93%)
Oct 24, 2019 2.840 2.840 2.670 2.680 123,030 -0.14(-4.96%)
Oct 23, 2019 2.830 2.854 2.780 2.820 75,591 -0.01(-0.35%)
Oct 22, 2019 2.740 2.900 2.740 2.830 61,429 +0.14(+5.20%)
Oct 21, 2019 2.730 2.730 2.640 2.690 182,216 +0.01(+0.37%)
Oct 18, 2019 2.700 2.740 2.670 2.680 108,300 -0.04(-1.47%)
Oct 17, 2019 2.690 2.734 2.680 2.720 95,557 +0.04(+1.49%)
Oct 16, 2019 2.640 2.910 2.620 2.680 112,787 +0.03(+1.13%)
Oct 15, 2019 2.670 2.710 2.620 2.650 85,634 -0.02(-0.75%)
Oct 14, 2019 2.670 2.684 2.590 2.670 104,058 -0.01(-0.37%)
Oct 11, 2019 2.630 2.750 2.620 2.680 125,400 +0.10(+3.88%)
Oct 10, 2019 2.610 2.652 2.532 2.580 171,404 -0.02(-0.77%)
Oct 09, 2019 2.660 2.710 2.520 2.600 127,139 -0.03(-1.14%)
Oct 08, 2019 2.610 2.660 2.500 2.630 130,476 -0.01(-0.38%)
Oct 07, 2019 2.690 2.690 2.560 2.640 98,354 +0.00(+0.00%)
Oct 04, 2019 2.800 2.830 2.640 2.640 159,700 -0.16(-5.71%)
Oct 03, 2019 2.790 2.820 2.710 2.800 81,506 +0.02(+0.72%)
Oct 02, 2019 2.800 2.820 2.720 2.780 147,991 +0.02(+0.72%)
Oct 01, 2019 2.900 3.027 2.750 2.760 170,593 -0.09(-3.16%)
Sep 30, 2019 2.950 2.950 2.850 2.850 144,517 -0.05(-1.72%)
Sep 27, 2019 3.040 3.040 2.900 2.900 70,400 -0.10(-3.33%)
Sep 26, 2019 3.100 3.100 3.000 3.000 100,215 -0.09(-2.91%)
Sep 25, 2019 2.990 3.120 2.960 3.090 122,641 +0.13(+4.39%)
Sep 24, 2019 3.120 3.137 2.950 2.960 149,866 -0.14(-4.52%)
Sep 23, 2019 3.120 3.150 3.080 3.100 43,212 -0.04(-1.27%)
Sep 20, 2019 3.120 3.200 3.080 3.140 313,700 +0.04(+1.29%)
Sep 19, 2019 3.170 3.220 3.100 3.100 65,261 -0.06(-1.90%)
Sep 18, 2019 3.150 3.220 3.100 3.160 166,251 +0.02(+0.64%)
Sep 17, 2019 3.200 3.210 3.130 3.140 111,113 -0.07(-2.18%)
Sep 16, 2019 3.210 3.290 3.160 3.210 159,824 -0.05(-1.53%)
Sep 13, 2019 3.230 3.374 3.190 3.260 121,500 +0.07(+2.19%)
Sep 12, 2019 3.310 3.340 3.150 3.190 138,834 -0.09(-2.74%)
Sep 11, 2019 3.270 3.380 3.250 3.280 145,994 -0.02(-0.61%)
Sep 10, 2019 3.450 3.540 3.250 3.300 304,112 -0.17(-4.90%)
Sep 09, 2019 3.250 3.490 3.230 3.470 156,605 +0.24(+7.43%)
Sep 06, 2019 3.220 3.280 3.130 3.230 91,800 +0.03(+0.94%)
Sep 05, 2019 3.150 3.200 3.040 3.200 80,664 +0.11(+3.56%)
Sep 04, 2019 3.180 3.190 3.040 3.090 58,748 -0.03(-0.96%)
Sep 03, 2019 3.150 3.200 3.080 3.120 70,183 -0.06(-1.89%)
Aug 30, 2019 3.220 3.240 3.100 3.180 118,800 -0.01(-0.31%)
Aug 29, 2019 3.150 3.250 3.100 3.190 88,565 +0.10(+3.24%)
Aug 28, 2019 3.070 3.160 3.040 3.090 83,315 +0.01(+0.32%)
Aug 27, 2019 3.140 3.210 3.040 3.080 109,463 -0.06(-1.91%)
Aug 26, 2019 3.100 3.150 3.020 3.140 90,032 +0.09(+2.95%)
Aug 23, 2019 3.190 3.190 3.000 3.050 155,700 -0.16(-4.98%)
Aug 22, 2019 3.280 3.290 3.200 3.210 85,087 -0.04(-1.23%)
Aug 21, 2019 3.260 3.270 3.190 3.250 47,684 +0.03(+0.93%)
Aug 20, 2019 3.190 3.340 3.190 3.220 90,621 +0.04(+1.26%)
Aug 19, 2019 3.150 3.180 3.120 3.180 58,829 +0.09(+2.91%)
Aug 16, 2019 3.030 3.110 2.950 3.090 88,200 +0.09(+3.00%)
Aug 15, 2019 3.080 3.110 2.960 3.000 178,065 -0.07(-2.28%)
Aug 14, 2019 3.160 3.206 2.990 3.070 242,972 -0.15(-4.66%)
Aug 13, 2019 3.150 3.290 3.140 3.220 160,644 +0.05(+1.58%)
Aug 12, 2019 3.290 3.360 3.160 3.170 141,973 -0.12(-3.65%)
Aug 09, 2019 3.540 3.540 3.290 3.290 92,300 -0.25(-7.06%)
Aug 08, 2019 3.400 3.580 3.394 3.540 141,959 +0.18(+5.36%)
Aug 07, 2019 3.440 3.500 3.340 3.360 121,027 -0.14(-4.00%)
Aug 06, 2019 3.540 3.620 3.410 3.500 258,397 -0.03(-0.85%)
Aug 05, 2019 3.700 3.760 3.480 3.530 290,603 -0.26(-6.86%)
Aug 02, 2019 4.030 4.220 3.765 3.790 210,200 -0.24(-5.96%)
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.