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 (%)
Jul 31, 2009 4.490 4.520 4.250 4.430 209,594 -0.09(-1.99%)
Jul 30, 2009 4.380 4.680 4.300 4.520 230,410 +0.22(+5.12%)
Jul 29, 2009 4.240 4.410 4.210 4.300 85,079 +0.02(+0.47%)
Jul 28, 2009 4.280 4.400 4.190 4.280 129,364 -0.05(-1.15%)
Jul 27, 2009 4.470 4.470 4.100 4.330 268,477 -0.12(-2.70%)
Jul 24, 2009 4.280 4.460 4.280 4.450 128,420 +0.11(+2.53%)
Jul 23, 2009 4.200 4.390 4.180 4.340 180,991 +0.12(+2.84%)
Jul 22, 2009 4.080 4.260 4.080 4.220 103,525 +0.10(+2.43%)
Jul 21, 2009 3.990 4.160 3.920 4.120 86,928 +0.17(+4.30%)
Jul 20, 2009 4.270 4.330 3.851 3.950 113,984 -0.30(-7.06%)
Jul 17, 2009 4.240 4.340 4.100 4.250 117,555 +0.02(+0.47%)
Jul 16, 2009 4.170 4.240 3.970 4.230 111,359 +0.04(+0.95%)
Jul 15, 2009 3.900 4.220 3.900 4.190 141,462 +0.36(+9.40%)
Jul 14, 2009 3.850 3.950 3.790 3.830 60,440 -0.03(-0.78%)
Jul 13, 2009 3.800 3.910 3.720 3.860 99,904 +0.04(+1.05%)
Jul 10, 2009 3.450 3.820 3.410 3.820 118,154 +0.40(+11.70%)
Jul 09, 2009 3.630 3.850 3.410 3.420 138,124 -0.17(-4.74%)
Jul 08, 2009 3.780 3.900 3.550 3.590 133,901 -0.16(-4.27%)
Jul 07, 2009 3.820 3.900 3.720 3.750 65,122 -0.06(-1.57%)
Jul 06, 2009 4.040 4.170 3.780 3.810 121,466 -0.23(-5.69%)
Jul 02, 2009 4.250 4.320 4.010 4.040 138,353 -0.24(-5.61%)
Jul 01, 2009 4.340 4.460 4.260 4.280 116,862 -0.01(-0.23%)
Jun 30, 2009 4.480 4.500 4.280 4.290 143,625 -0.17(-3.81%)
Jun 29, 2009 4.800 4.800 4.340 4.460 267,966 -0.52(-10.44%)
Jun 26, 2009 4.350 5.020 4.300 4.980 1,693,791 +0.61(+13.96%)
Jun 25, 2009 4.430 4.480 4.250 4.370 118,271 +0.09(+2.10%)
Jun 24, 2009 4.330 4.520 4.250 4.280 86,429 +0.01(+0.23%)
Jun 23, 2009 4.510 4.510 4.270 4.270 91,268 -0.18(-4.04%)
Jun 22, 2009 4.510 4.560 4.380 4.450 141,684 -0.09(-1.98%)
Jun 19, 2009 4.450 4.710 4.430 4.540 355,022 +0.19(+4.37%)
Jun 18, 2009 4.340 4.410 4.291 4.350 50,089 -0.01(-0.23%)
Jun 17, 2009 4.380 4.430 4.250 4.360 87,118 -0.03(-0.68%)
Jun 16, 2009 4.500 4.530 4.390 4.390 144,377 -0.07(-1.57%)
Jun 15, 2009 4.310 4.500 4.010 4.460 144,875 +0.06(+1.36%)
Jun 12, 2009 4.560 4.560 4.270 4.400 103,574 -0.20(-4.35%)
Jun 11, 2009 4.520 4.740 4.480 4.600 120,077 +0.09(+2.00%)
Jun 10, 2009 4.490 4.600 4.200 4.510 235,246 +0.05(+1.12%)
Jun 09, 2009 4.400 4.460 4.360 4.460 107,231 +0.08(+1.83%)
Jun 08, 2009 4.450 4.515 4.350 4.380 77,430 -0.10(-2.23%)
Jun 05, 2009 4.500 4.520 4.340 4.480 227,305 -0.02(-0.44%)
Jun 04, 2009 4.490 4.510 4.270 4.500 246,118 +0.00(+0.00%)
Jun 03, 2009 4.350 4.500 4.120 4.500 151,550 +0.10(+2.27%)
Jun 02, 2009 3.990 4.480 3.870 4.400 258,095 +0.37(+9.18%)
Jun 01, 2009 3.970 4.040 3.820 4.030 236,440 +0.16(+4.13%)
May 29, 2009 3.810 3.903 3.740 3.870 144,447 +0.09(+2.38%)
May 28, 2009 3.850 3.890 3.710 3.780 80,657 -0.04(-1.05%)
May 27, 2009 3.900 3.910 3.800 3.820 65,408 -0.08(-2.05%)
May 26, 2009 3.700 3.990 3.700 3.900 143,226 +0.17(+4.56%)
May 22, 2009 3.740 3.850 3.650 3.730 75,649 +0.03(+0.81%)
May 21, 2009 3.880 3.880 3.650 3.700 158,104 -0.23(-5.85%)
May 20, 2009 3.930 4.150 3.880 3.930 190,569 +0.05(+1.29%)
May 19, 2009 3.840 3.990 3.820 3.880 93,755 -0.02(-0.51%)
May 18, 2009 3.820 3.928 3.780 3.900 136,480 +0.13(+3.45%)
May 15, 2009 3.860 3.860 3.660 3.770 128,283 -0.05(-1.31%)
May 14, 2009 3.770 4.000 3.590 3.820 101,293 +0.13(+3.52%)
May 13, 2009 4.030 4.030 3.690 3.690 215,343 -0.41(-10.00%)
May 12, 2009 4.160 4.160 4.000 4.100 148,540 -0.03(-0.73%)
May 11, 2009 4.060 4.200 3.960 4.130 150,708 -0.03(-0.72%)
May 08, 2009 3.730 4.180 3.670 4.160 602,927 +0.49(+13.35%)
May 07, 2009 3.750 3.810 3.630 3.670 156,558 -0.08(-2.13%)
May 06, 2009 3.820 3.860 3.631 3.750 189,601 -0.02(-0.53%)
May 05, 2009 3.710 3.790 3.600 3.770 306,532 +0.02(+0.53%)
May 04, 2009 3.550 3.810 3.550 3.750 341,139 +0.25(+7.14%)
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.