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, 2018 4.850 4.880 4.560 4.580 153,970 -0.26(-5.37%)
Oct 30, 2018 4.590 4.890 4.590 4.840 207,422 +0.22(+4.76%)
Oct 29, 2018 4.550 4.690 4.550 4.620 100,828 +0.06(+1.32%)
Oct 26, 2018 4.480 4.570 4.440 4.560 84,900 +0.01(+0.22%)
Oct 25, 2018 4.470 4.640 4.410 4.550 112,534 +0.09(+2.02%)
Oct 24, 2018 4.630 4.700 4.460 4.460 52,124 -0.18(-3.88%)
Oct 23, 2018 4.640 4.730 4.490 4.640 64,028 -0.06(-1.28%)
Oct 22, 2018 4.590 4.760 4.590 4.700 88,545 +0.13(+2.84%)
Oct 19, 2018 4.660 4.800 4.510 4.570 75,100 -0.12(-2.56%)
Oct 18, 2018 4.780 4.800 4.650 4.690 78,727 -0.10(-2.09%)
Oct 17, 2018 4.730 4.800 4.710 4.790 100,812 +0.05(+1.05%)
Oct 16, 2018 4.660 4.750 4.560 4.740 148,652 +0.10(+2.16%)
Oct 15, 2018 4.480 4.660 4.480 4.640 197,287 +0.15(+3.34%)
Oct 12, 2018 4.490 4.615 4.440 4.490 134,200 +0.07(+1.58%)
Oct 11, 2018 4.420 4.540 4.410 4.420 105,700 -0.03(-0.67%)
Oct 10, 2018 4.490 4.570 4.420 4.450 85,090 -0.06(-1.33%)
Oct 09, 2018 4.570 4.665 4.470 4.510 161,756 -0.09(-1.96%)
Oct 08, 2018 4.550 4.610 4.530 4.600 138,585 +0.06(+1.32%)
Oct 05, 2018 4.630 4.690 4.470 4.540 65,500 -0.08(-1.73%)
Oct 04, 2018 4.580 4.700 4.580 4.620 76,924 +0.02(+0.43%)
Oct 03, 2018 4.550 4.660 4.500 4.600 179,368 +0.05(+1.10%)
Oct 02, 2018 4.590 4.590 4.470 4.550 54,185 +0.00(+0.00%)
Oct 01, 2018 4.520 4.640 4.450 4.550 121,899 +0.05(+1.11%)
Sep 28, 2018 4.700 4.750 4.450 4.500 309,400 -0.15(-3.23%)
Sep 27, 2018 4.550 4.750 4.550 4.650 192,649 +0.10(+2.20%)
Sep 26, 2018 4.600 4.600 4.500 4.550 124,528 -0.05(-1.09%)
Sep 25, 2018 4.600 4.600 4.500 4.600 162,864 +0.05(+1.10%)
Sep 24, 2018 4.450 4.600 4.450 4.550 142,529 +0.10(+2.25%)
Sep 21, 2018 4.400 4.600 4.400 4.450 349,000 +0.00(+0.00%)
Sep 20, 2018 4.400 4.480 4.350 4.450 183,014 +0.10(+2.30%)
Sep 19, 2018 4.350 4.400 4.250 4.350 136,983 +0.00(+0.00%)
Sep 18, 2018 4.400 4.450 4.350 4.350 224,794 +0.00(+0.00%)
Sep 17, 2018 4.430 4.450 4.350 4.350 75,850 -0.05(-1.14%)
Sep 14, 2018 4.400 4.500 4.400 4.400 78,400 -0.05(-1.12%)
Sep 13, 2018 4.350 4.450 4.350 4.450 115,610 +0.10(+2.30%)
Sep 12, 2018 4.400 4.450 4.350 4.350 75,622 -0.05(-1.14%)
Sep 11, 2018 4.400 4.450 4.400 4.400 150,027 -0.05(-1.12%)
Sep 10, 2018 4.450 4.450 4.400 4.450 89,783 +0.05(+1.14%)
Sep 07, 2018 4.500 4.500 4.400 4.400 47,800 -0.10(-2.22%)
Sep 06, 2018 4.450 4.550 4.450 4.500 239,193 +0.05(+1.12%)
Sep 05, 2018 4.450 4.500 4.350 4.450 128,240 +0.00(+0.00%)
Sep 04, 2018 4.500 4.500 4.400 4.450 70,304 -0.02(-0.56%)
Aug 31, 2018 4.475 4.475 4.475 0 -0.08(-1.65%)
Aug 30, 2018 4.650 4.650 4.550 4.550 90,127 -0.10(-2.15%)
Aug 29, 2018 4.700 4.700 4.600 4.650 120,431 +0.00(+0.00%)
Aug 28, 2018 4.550 4.700 4.550 4.650 263,430 +0.08(+1.64%)
Aug 27, 2018 4.650 4.650 4.550 4.575 255,719 -0.08(-1.61%)
Aug 24, 2018 4.700 4.700 4.600 4.650 158,800 -0.05(-1.06%)
Aug 23, 2018 4.650 4.700 4.650 4.700 46,973 +0.05(+1.08%)
Aug 22, 2018 4.650 4.700 4.575 4.650 221,292 +0.00(+0.00%)
Aug 21, 2018 4.650 4.700 4.650 4.650 52,780 +0.00(+0.00%)
Aug 20, 2018 4.600 4.700 4.550 4.650 75,413 +0.10(+2.20%)
Aug 17, 2018 4.550 4.600 4.500 4.550 131,900 -0.05(-1.09%)
Aug 16, 2018 4.550 4.600 4.525 4.600 64,881 +0.05(+1.10%)
Aug 15, 2018 4.650 4.650 4.500 4.550 69,730 -0.10(-2.15%)
Aug 14, 2018 4.600 4.700 4.500 4.650 96,867 +0.10(+2.20%)
Aug 13, 2018 4.500 4.600 4.450 4.550 97,114 +0.05(+1.11%)
Aug 10, 2018 4.500 4.550 4.425 4.500 99,300 -0.03(-0.55%)
Aug 09, 2018 4.600 4.650 4.500 4.525 31,954 -0.07(-1.63%)
Aug 08, 2018 4.700 4.700 4.600 4.600 74,710 -0.10(-2.13%)
Aug 07, 2018 4.650 4.750 4.575 4.700 107,068 +0.05(+1.08%)
Aug 06, 2018 4.550 4.650 4.455 4.650 83,016 +0.05(+1.09%)
Aug 03, 2018 4.600 4.650 4.550 4.600 79,100 +0.05(+1.10%)
Aug 02, 2018 4.500 4.600 4.500 4.550 42,897 +0.15(+3.41%)
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.