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, 2004 11.46 11.48 11.20 11.35 221,900 -0.11(-0.96%)
Mar 30, 2004 11.40 11.67 11.31 11.46 212,000 -0.02(-0.17%)
Mar 29, 2004 11.40 11.71 11.30 11.48 203,000 +0.11(+0.97%)
Mar 26, 2004 11.43 11.48 11.24 11.37 163,500 -0.05(-0.44%)
Mar 25, 2004 10.90 11.46 10.90 11.42 239,200 +0.54(+4.96%)
Mar 24, 2004 10.63 11.08 10.63 10.88 97,400 +0.19(+1.78%)
Mar 23, 2004 10.92 11.10 10.62 10.69 179,000 -0.27(-2.46%)
Mar 22, 2004 10.99 11.31 10.68 10.96 166,800 -0.02(-0.18%)
Mar 19, 2004 11.66 11.66 10.98 10.98 255,800 -0.52(-4.52%)
Mar 18, 2004 11.77 11.77 10.95 11.50 150,400 -0.29(-2.46%)
Mar 17, 2004 11.63 11.98 11.60 11.79 147,700 +0.20(+1.73%)
Mar 16, 2004 11.52 11.73 11.22 11.59 162,000 +0.11(+0.96%)
Mar 15, 2004 11.76 11.78 11.43 11.48 118,400 -0.32(-2.71%)
Mar 12, 2004 11.80 12.07 11.62 11.80 181,100 -0.01(-0.08%)
Mar 11, 2004 12.05 12.41 11.76 11.81 292,200 -0.18(-1.50%)
Mar 10, 2004 12.87 12.99 11.89 11.99 250,200 -0.81(-6.33%)
Mar 09, 2004 12.80 13.45 12.61 12.80 483,000 +0.25(+1.99%)
Mar 08, 2004 12.13 12.78 12.07 12.55 456,400 +0.48(+3.98%)
Mar 05, 2004 12.10 12.25 11.44 12.07 780,600 +0.97(+8.74%)
Mar 04, 2004 10.91 11.11 10.55 11.10 270,300 +0.20(+1.83%)
Mar 03, 2004 10.97 10.98 10.76 10.90 132,200 -0.10(-0.91%)
Mar 02, 2004 10.96 11.13 10.69 11.00 331,800 +0.11(+1.01%)
Mar 01, 2004 11.01 11.06 10.89 10.89 128,700 -0.16(-1.45%)
Feb 27, 2004 10.98 11.25 10.97 11.05 381,200 +0.07(+0.64%)
Feb 26, 2004 11.11 11.14 10.95 10.98 212,600 -0.02(-0.18%)
Feb 25, 2004 10.70 11.06 10.65 11.00 272,800 +0.35(+3.29%)
Feb 24, 2004 10.76 10.98 10.40 10.65 162,900 +0.00(+0.00%)
Feb 23, 2004 10.85 11.12 10.65 10.65 118,500 -0.20(-1.84%)
Feb 20, 2004 10.94 11.04 10.55 10.85 137,900 +0.03(+0.28%)
Feb 19, 2004 11.15 11.22 10.81 10.82 150,300 -0.34(-3.05%)
Feb 18, 2004 11.48 11.50 11.16 11.16 122,100 -0.24(-2.11%)
Feb 17, 2004 11.35 11.45 11.25 11.40 157,600 +0.13(+1.15%)
Feb 13, 2004 11.42 11.42 10.95 11.27 142,300 -0.14(-1.23%)
Feb 12, 2004 11.84 11.84 11.41 11.41 110,400 -0.44(-3.71%)
Feb 11, 2004 11.66 11.93 11.65 11.85 216,700 +0.19(+1.63%)
Feb 10, 2004 11.74 11.77 11.46 11.66 287,000 -0.10(-0.85%)
Feb 09, 2004 11.51 11.89 11.35 11.76 429,800 +0.71(+6.43%)
Feb 06, 2004 10.73 11.37 10.31 11.05 1,109,500 +1.37(+14.15%)
Feb 05, 2004 10.03 10.05 9.550 9.680 356,500 -0.32(-3.20%)
Feb 04, 2004 10.00 10.05 9.750 10.00 114,300 -0.04(-0.40%)
Feb 03, 2004 10.01 10.07 9.870 10.04 80,600 +0.06(+0.60%)
Feb 02, 2004 10.04 10.05 9.820 9.980 104,400 -0.02(-0.20%)
Jan 30, 2004 10.00 10.08 9.840 10.00 125,100 -0.05(-0.50%)
Jan 29, 2004 9.840 10.07 9.250 10.05 219,800 +0.22(+2.24%)
Jan 28, 2004 9.930 10.00 9.750 9.830 158,600 -0.13(-1.31%)
Jan 27, 2004 9.840 10.02 9.840 9.960 150,100 +0.08(+0.81%)
Jan 26, 2004 10.00 10.00 9.870 9.880 145,400 -0.09(-0.90%)
Jan 23, 2004 9.960 10.11 9.900 9.970 177,400 +0.02(+0.20%)
Jan 22, 2004 10.17 10.24 9.950 9.950 136,700 -0.14(-1.39%)
Jan 21, 2004 10.28 10.30 10.00 10.09 114,000 -0.15(-1.46%)
Jan 20, 2004 10.21 10.40 10.17 10.24 74,900 -0.10(-0.97%)
Jan 16, 2004 10.28 10.49 10.22 10.34 116,400 +0.01(+0.10%)
Jan 15, 2004 10.70 10.75 10.25 10.33 181,922 -0.31(-2.91%)
Jan 14, 2004 10.75 10.75 10.51 10.64 56,756 -0.11(-1.02%)
Jan 13, 2004 10.73 10.75 10.50 10.75 89,660 +0.02(+0.19%)
Jan 12, 2004 10.21 10.73 10.21 10.73 140,090 +0.51(+4.99%)
Jan 09, 2004 10.74 10.74 10.20 10.22 221,469 -0.51(-4.75%)
Jan 08, 2004 10.80 10.80 10.50 10.73 141,382 -0.06(-0.56%)
Jan 07, 2004 10.87 10.87 10.72 10.79 127,287 -0.08(-0.74%)
Jan 06, 2004 10.90 11.00 10.80 10.87 98,600 +0.02(+0.18%)
Jan 05, 2004 10.86 10.95 10.74 10.85 100,200 +0.05(+0.46%)
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.