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, 2018 4.650 4.725 4.550 4.600 96,297 +0.00(+0.00%)
Jul 30, 2018 4.600 4.700 4.550 4.600 40,556 +0.00(+0.00%)
Jul 27, 2018 4.700 4.750 4.570 4.600 73,700 -0.15(-3.16%)
Jul 26, 2018 4.700 4.800 4.650 4.750 142,602 +0.10(+2.15%)
Jul 25, 2018 4.600 4.750 4.600 4.650 81,414 +0.05(+1.09%)
Jul 24, 2018 4.750 4.850 4.600 4.600 52,333 -0.15(-3.16%)
Jul 23, 2018 4.800 4.850 4.750 4.750 66,432 +0.00(+0.00%)
Jul 20, 2018 4.800 4.850 4.750 4.750 69,016 -0.05(-1.04%)
Jul 19, 2018 4.800 4.850 4.800 4.800 70,391 +0.00(+0.00%)
Jul 18, 2018 4.750 4.850 4.725 4.800 87,877 +0.05(+1.05%)
Jul 17, 2018 4.650 4.800 4.650 4.750 76,414 +0.05(+1.06%)
Jul 16, 2018 4.700 4.850 4.650 4.700 42,493 +0.00(+0.00%)
Jul 13, 2018 4.850 4.850 4.700 4.700 96,649 -0.10(-2.08%)
Jul 12, 2018 4.750 4.825 4.700 4.800 55,114 +0.10(+2.13%)
Jul 11, 2018 4.900 4.950 4.700 4.700 136,843 -0.20(-4.08%)
Jul 10, 2018 4.900 4.950 4.850 4.900 114,745 +0.05(+1.03%)
Jul 09, 2018 4.750 4.950 4.750 4.850 140,472 +0.07(+1.57%)
Jul 06, 2018 4.800 4.650 4.775 145,092 +0.08(+1.60%)
Jul 05, 2018 4.700 4.750 4.650 4.700 76,255 -0.02(-0.53%)
Jul 03, 2018 4.725 4.725 4.725 0 +0.02(+0.53%)
Jul 02, 2018 4.600 4.675 4.575 4.700 107,960 +0.10(+2.17%)
Jun 29, 2018 4.550 4.700 4.500 4.600 146,105 +0.05(+1.10%)
Jun 28, 2018 4.400 4.600 4.325 4.550 134,151 +0.15(+3.41%)
Jun 27, 2018 4.450 4.500 4.400 4.400 46,852 -0.10(-2.22%)
Jun 26, 2018 4.500 4.500 4.400 4.500 139,045 +0.00(+0.00%)
Jun 25, 2018 4.700 4.700 4.500 4.500 102,235 -0.20(-4.26%)
Jun 22, 2018 4.750 4.750 4.650 4.700 946,642 +0.00(+0.00%)
Jun 21, 2018 4.750 4.800 4.750 4.700 108,644 -0.10(-2.08%)
Jun 20, 2018 4.800 4.800 4.750 4.800 123,443 +0.05(+1.05%)
Jun 19, 2018 4.750 4.800 4.750 4.750 100,378 -0.05(-1.04%)
Jun 18, 2018 4.750 4.850 4.700 4.800 84,970 +0.05(+1.05%)
Jun 15, 2018 4.850 4.650 4.750 290,363 +0.10(+2.15%)
Jun 14, 2018 4.700 4.775 4.650 4.650 84,538 -0.05(-1.06%)
Jun 13, 2018 4.800 4.800 4.700 4.700 117,231 -0.10(-2.08%)
Jun 12, 2018 4.750 4.800 4.650 4.800 117,913 +0.05(+1.05%)
Jun 11, 2018 4.750 4.800 4.600 4.750 107,608 +0.05(+1.06%)
Jun 08, 2018 4.650 4.750 4.550 4.700 120,137 +0.00(+0.00%)
Jun 07, 2018 4.700 4.750 4.600 4.700 83,942 +0.00(+0.00%)
Jun 06, 2018 4.650 4.900 4.600 4.700 328,671 +0.05(+1.08%)
Jun 05, 2018 4.450 4.675 4.450 4.650 181,253 +0.20(+4.49%)
Jun 04, 2018 4.600 4.601 4.450 4.450 90,143 -0.10(-2.20%)
Jun 01, 2018 4.600 4.650 4.500 4.550 133,502 +0.00(+0.00%)
May 31, 2018 4.500 4.600 4.500 4.550 68,563 +0.00(+0.00%)
May 30, 2018 4.550 4.650 4.500 4.550 106,907 +0.00(+0.00%)
May 29, 2018 4.550 4.550 4.475 4.550 37,012 +0.00(+0.00%)
May 25, 2018 4.550 4.550 4.550 0 -0.05(-1.09%)
May 24, 2018 4.550 4.700 4.550 4.600 154,022 +0.05(+1.10%)
May 23, 2018 4.400 4.600 4.350 4.550 81,314 +0.15(+3.41%)
May 22, 2018 4.550 4.600 4.375 4.400 68,341 -0.12(-2.76%)
May 21, 2018 4.650 4.700 4.500 4.525 93,944 -0.12(-2.69%)
May 18, 2018 4.600 4.700 4.558 4.650 112,045 +0.10(+2.20%)
May 17, 2018 4.500 4.600 4.450 4.550 162,240 +0.10(+2.25%)
May 16, 2018 4.500 4.550 4.450 4.450 66,706 +0.00(+0.00%)
May 15, 2018 4.500 4.550 4.450 4.450 77,014 -0.05(-1.11%)
May 14, 2018 4.550 4.600 4.500 4.500 107,719 +0.00(+0.00%)
May 11, 2018 4.500 4.550 4.450 4.500 144,078 +0.00(+0.00%)
May 10, 2018 4.500 4.550 4.450 4.500 57,409 +0.00(+0.00%)
May 09, 2018 4.500 4.550 4.400 4.500 91,169 +0.00(+0.00%)
May 08, 2018 4.450 4.500 4.350 4.500 97,903 +0.05(+1.12%)
May 07, 2018 4.250 4.500 4.200 4.450 80,263 +0.20(+4.71%)
May 04, 2018 4.250 4.250 4.200 4.250 61,501 +0.00(+0.00%)
May 03, 2018 4.450 4.500 4.200 4.250 164,929 -0.20(-4.49%)
May 02, 2018 4.450 4.550 4.400 4.450 56,482 -0.05(-1.11%)
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.