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 29, 2010 2.510 2.520 2.440 2.470 145,327 -0.05(-1.98%)
Oct 28, 2010 2.580 2.580 2.470 2.520 106,833 -0.03(-1.18%)
Oct 27, 2010 2.500 2.570 2.420 2.550 103,293 +0.00(+0.00%)
Oct 25, 2010 2.610 2.720 2.530 2.550 66,002 -0.05(-1.92%)
Oct 22, 2010 2.620 2.620 2.570 2.600 44,091 -0.02(-0.76%)
Oct 21, 2010 2.720 2.780 2.610 2.620 60,675 -0.08(-2.96%)
Oct 20, 2010 2.720 2.730 2.680 2.700 81,414 +0.01(+0.37%)
Oct 19, 2010 2.800 2.870 2.670 2.690 123,532 -0.17(-5.94%)
Oct 18, 2010 2.760 2.860 2.720 2.860 80,966 +0.12(+4.38%)
Oct 15, 2010 2.790 2.870 2.730 2.740 231,681 -0.01(-0.36%)
Oct 14, 2010 2.710 2.760 2.650 2.750 69,355 +0.05(+1.85%)
Oct 13, 2010 2.600 2.740 2.570 2.700 162,759 +0.11(+4.25%)
Oct 12, 2010 2.580 2.640 2.540 2.590 140,845 +0.00(+0.00%)
Oct 11, 2010 2.620 2.640 2.570 2.590 28,587 -0.04(-1.52%)
Oct 08, 2010 2.460 2.650 2.430 2.630 131,673 +0.16(+6.48%)
Oct 07, 2010 2.530 2.550 2.460 2.470 84,228 -0.04(-1.59%)
Oct 06, 2010 2.530 2.560 2.450 2.510 98,580 -0.02(-0.79%)
Oct 05, 2010 2.520 2.670 2.470 2.530 253,748 +0.05(+2.02%)
Oct 04, 2010 2.620 2.630 2.480 2.480 134,817 -0.16(-6.06%)
Oct 01, 2010 2.640 2.659 2.500 2.640 61,140 +0.01(+0.38%)
Sep 30, 2010 2.520 2.700 2.490 2.630 177,672 +0.12(+4.78%)
Sep 29, 2010 2.510 2.520 2.470 2.510 98,910 -0.03(-1.18%)
Sep 28, 2010 2.490 2.540 2.380 2.540 131,464 +0.06(+2.42%)
Sep 27, 2010 2.560 2.560 2.450 2.480 82,544 -0.08(-3.13%)
Sep 24, 2010 2.500 2.560 2.450 2.560 209,221 +0.10(+4.07%)
Sep 23, 2010 2.440 2.490 2.380 2.460 97,369 +0.00(+0.00%)
Sep 22, 2010 2.690 2.730 2.460 2.460 107,708 -0.24(-8.89%)
Sep 21, 2010 2.710 2.770 2.600 2.700 287,125 +0.03(+1.12%)
Sep 20, 2010 2.600 2.680 2.540 2.670 260,466 +0.06(+2.30%)
Sep 17, 2010 2.490 2.610 2.390 2.610 361,401 +0.23(+9.89%)
Sep 15, 2010 2.330 2.380 2.260 2.375 277,120 +0.04(+1.50%)
Sep 14, 2010 2.370 2.450 2.290 2.340 365,672 -0.04(-1.68%)
Sep 13, 2010 2.280 2.430 2.280 2.380 468,402 +0.13(+5.78%)
Sep 10, 2010 2.210 2.270 2.170 2.250 312,927 +0.05(+2.27%)
Sep 09, 2010 2.150 2.250 2.110 2.200 411,352 +0.09(+4.27%)
Sep 08, 2010 2.150 2.270 2.100 2.110 384,689 -0.14(-6.22%)
Sep 07, 2010 2.300 2.400 2.250 2.250 207,523 -0.07(-3.02%)
Sep 03, 2010 2.290 2.340 2.190 2.320 163,770 +0.07(+3.11%)
Sep 02, 2010 2.200 2.250 2.130 2.250 158,547 +0.06(+2.74%)
Sep 01, 2010 2.210 2.210 2.170 2.190 202,473 +0.07(+3.30%)
Aug 31, 2010 2.080 2.160 2.020 2.120 295,377 +0.03(+1.44%)
Aug 30, 2010 2.180 2.190 2.090 2.090 112,686 -0.11(-5.00%)
Aug 27, 2010 2.200 2.250 2.020 2.200 557,721 +0.03(+1.38%)
Aug 26, 2010 2.250 2.300 2.160 2.170 181,265 -0.08(-3.56%)
Aug 25, 2010 2.230 2.270 2.190 2.250 307,082 +0.02(+0.90%)
Aug 24, 2010 2.270 2.340 2.160 2.230 492,517 -0.08(-3.46%)
Aug 23, 2010 2.330 2.400 2.260 2.310 316,152 -0.01(-0.43%)
Aug 20, 2010 2.280 2.370 2.221 2.320 494,842 +0.07(+3.11%)
Aug 19, 2010 2.340 2.420 2.240 2.250 326,107 -0.11(-4.66%)
Aug 18, 2010 2.420 2.420 2.350 2.360 200,952 -0.07(-2.88%)
Aug 17, 2010 2.550 2.570 2.290 2.430 1,301,216 -0.17(-6.54%)
Aug 16, 2010 2.450 2.640 2.450 2.600 111,880 +0.11(+4.42%)
Aug 13, 2010 2.520 2.610 2.410 2.490 299,302 -0.07(-2.73%)
Aug 12, 2010 2.460 2.560 2.450 2.560 230,836 +0.05(+1.99%)
Aug 11, 2010 2.500 2.530 2.490 2.510 236,248 -0.04(-1.57%)
Aug 10, 2010 2.550 2.630 2.450 2.550 158,187 -0.03(-1.16%)
Aug 09, 2010 2.700 2.700 2.540 2.580 299,595 -0.08(-3.01%)
Aug 06, 2010 2.550 2.710 2.530 2.660 171,318 +0.06(+2.31%)
Aug 05, 2010 2.710 2.730 2.550 2.600 319,348 -0.12(-4.41%)
Aug 04, 2010 3.000 3.000 2.680 2.720 428,697 -0.24(-8.11%)
Aug 03, 2010 2.950 2.979 2.880 2.960 208,713 -0.01(-0.34%)
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.