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 (%)
Dec 31, 2003 10.97 11.00 10.62 10.96 74,800 -0.02(-0.18%)
Dec 30, 2003 10.76 11.07 10.76 10.98 164,109 -0.01(-0.09%)
Dec 29, 2003 10.78 11.11 10.74 10.99 117,225 +0.19(+1.76%)
Dec 26, 2003 10.80 10.85 10.78 10.80 37,180 -0.10(-0.92%)
Dec 24, 2003 11.00 11.00 10.86 10.90 29,727 -0.04(-0.37%)
Dec 23, 2003 11.00 11.00 10.68 10.94 217,525 -0.06(-0.55%)
Dec 22, 2003 10.74 11.13 10.63 11.00 199,627 +0.30(+2.80%)
Dec 19, 2003 10.60 10.73 10.26 10.70 197,768 +0.24(+2.29%)
Dec 18, 2003 10.00 10.56 9.980 10.46 150,143 +0.43(+4.28%)
Dec 17, 2003 10.04 10.15 9.810 10.03 233,508 -0.09(-0.88%)
Dec 16, 2003 10.02 10.14 9.850 10.12 181,463 +0.11(+1.10%)
Dec 15, 2003 10.64 10.73 10.00 10.01 515,010 -0.54(-5.12%)
Dec 12, 2003 10.80 10.95 10.48 10.55 218,744 -0.25(-2.31%)
Dec 11, 2003 10.45 10.95 10.42 10.80 206,000 +0.41(+3.95%)
Dec 10, 2003 10.35 10.60 10.29 10.39 419,898 -0.08(-0.76%)
Dec 09, 2003 10.26 10.50 10.07 10.47 189,780 +0.27(+2.65%)
Dec 08, 2003 10.02 10.22 9.950 10.20 78,531 +0.15(+1.49%)
Dec 05, 2003 10.37 10.40 10.07 10.05 78,321 -0.32(-3.09%)
Dec 04, 2003 10.32 10.54 10.10 10.37 97,357 -0.04(-0.38%)
Dec 03, 2003 10.23 10.45 10.16 10.41 221,931 +0.26(+2.56%)
Dec 02, 2003 10.37 10.50 10.14 10.15 169,544 -0.23(-2.22%)
Dec 01, 2003 10.51 10.61 10.25 10.38 174,102 -0.02(-0.19%)
Nov 28, 2003 10.14 10.51 10.14 10.40 56,549 +0.26(+2.56%)
Nov 26, 2003 10.33 10.46 10.07 10.14 209,485 -0.30(-2.87%)
Nov 25, 2003 10.39 10.71 10.16 10.44 390,278 +0.00(+0.00%)
Nov 24, 2003 10.60 10.65 9.610 10.44 527,652 -0.20(-1.88%)
Nov 21, 2003 10.98 10.93 10.61 10.64 111,373 -0.34(-3.10%)
Nov 20, 2003 10.91 11.05 10.82 10.98 88,844 +0.13(+1.20%)
Nov 19, 2003 10.90 11.00 10.56 10.85 185,896 -0.05(-0.46%)
Nov 18, 2003 10.91 11.20 10.72 10.90 157,579 +0.05(+0.46%)
Nov 17, 2003 11.17 11.28 10.80 10.85 189,077 -0.36(-3.21%)
Nov 14, 2003 11.12 11.39 11.00 11.21 117,185 +0.12(+1.08%)
Nov 13, 2003 11.10 11.47 10.91 11.09 192,359 -0.14(-1.25%)
Nov 12, 2003 10.69 11.30 10.69 11.23 175,744 +0.48(+4.47%)
Nov 11, 2003 11.00 11.07 10.51 10.75 314,371 -0.35(-3.15%)
Nov 10, 2003 11.41 11.75 10.80 11.10 586,872 -0.37(-3.23%)
Nov 07, 2003 11.85 11.87 11.43 11.47 298,461 -0.35(-2.96%)
Nov 06, 2003 11.43 12.00 11.30 11.82 336,751 -0.09(-0.76%)
Nov 05, 2003 11.90 11.95 11.36 11.91 459,183 +0.01(+0.08%)
Nov 04, 2003 12.05 12.06 11.70 11.90 322,839 -0.14(-1.16%)
Nov 03, 2003 12.19 12.20 11.67 12.04 315,565 +0.04(+0.33%)
Oct 31, 2003 12.02 12.20 11.65 12.00 476,511 +0.00(+0.00%)
Oct 30, 2003 11.00 12.04 11.01 12.00 1,134,085 +1.00(+9.09%)
Oct 29, 2003 11.10 11.10 10.55 11.00 488,148 +0.01(+0.09%)
Oct 28, 2003 10.28 11.40 10.22 10.99 976,539 +0.74(+7.22%)
Oct 27, 2003 10.34 10.35 9.880 10.25 1,369,900 +0.06(+0.59%)
Oct 24, 2003 9.190 10.40 9.120 10.19 1,748,800 +1.09(+11.98%)
Oct 23, 2003 9.360 9.710 9.100 9.100 322,000 -0.31(-3.29%)
Oct 22, 2003 8.990 9.850 8.890 9.410 1,145,200 +0.37(+4.09%)
Oct 21, 2003 10.00 10.11 8.020 9.040 4,055,026 -0.87(-8.78%)
Oct 20, 2003 10.10 10.10 9.850 9.910 282,173 -0.04(-0.40%)
Oct 17, 2003 10.10 10.20 9.800 9.950 244,588 -0.07(-0.70%)
Oct 16, 2003 10.02 10.09 9.600 10.02 471,860 -0.01(-0.10%)
Oct 15, 2003 10.58 10.71 10.00 10.03 656,701 -0.47(-4.48%)
Oct 14, 2003 10.25 10.59 9.850 10.50 514,744 +0.30(+2.94%)
Oct 13, 2003 9.940 10.26 9.920 10.20 979,714 +0.30(+3.03%)
Oct 10, 2003 9.300 10.00 9.200 9.900 1,048,782 +0.67(+7.26%)
Oct 09, 2003 8.950 9.370 8.760 9.230 489,429 +0.48(+5.49%)
Oct 08, 2003 9.200 9.200 8.400 8.750 962,827 -0.37(-4.06%)
Oct 07, 2003 9.300 9.300 9.030 9.120 515,468 -0.16(-1.72%)
Oct 06, 2003 9.650 9.720 9.190 9.280 648,106 -0.20(-2.11%)
Oct 03, 2003 9.490 9.750 9.350 9.480 840,167 +0.23(+2.49%)
Oct 02, 2003 9.080 9.430 9.030 9.250 1,281,891 +0.26(+2.89%)
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.