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 (%)
Feb 28, 2014 3.820 3.820 3.680 3.760 274,925 -0.04(-1.05%)
Feb 27, 2014 3.760 3.830 3.680 3.800 124,284 +0.01(+0.26%)
Feb 26, 2014 3.800 3.890 3.750 3.790 111,555 +0.01(+0.26%)
Feb 25, 2014 3.700 3.800 3.650 3.780 235,201 +0.06(+1.61%)
Feb 24, 2014 3.820 3.920 3.680 3.720 380,848 -0.12(-3.12%)
Feb 21, 2014 3.830 3.890 3.800 3.840 443,790 +0.03(+0.79%)
Feb 20, 2014 3.850 3.850 3.750 3.810 346,735 -0.04(-1.04%)
Feb 19, 2014 3.710 3.860 3.690 3.850 480,885 +0.11(+2.94%)
Feb 18, 2014 3.530 3.750 3.530 3.740 287,688 +0.17(+4.76%)
Feb 14, 2014 3.560 3.570 3.570 3.570 508,200 +0.02(+0.56%)
Feb 13, 2014 3.350 3.725 3.320 3.550 407,178 +0.29(+8.90%)
Feb 12, 2014 3.230 3.350 3.200 3.260 267,997 +0.05(+1.56%)
Feb 11, 2014 3.270 3.300 3.180 3.210 184,494 -0.06(-1.83%)
Feb 10, 2014 3.130 3.340 3.120 3.270 226,884 +0.15(+4.81%)
Feb 07, 2014 3.030 3.130 3.030 3.120 186,260 +0.08(+2.63%)
Feb 06, 2014 3.010 3.120 3.000 3.040 184,591 +0.04(+1.33%)
Feb 05, 2014 3.080 3.200 3.000 3.000 214,135 -0.07(-2.28%)
Feb 04, 2014 3.120 3.220 3.070 3.070 210,178 -0.05(-1.60%)
Feb 03, 2014 3.120 3.150 3.100 3.120 343,803 +0.02(+0.65%)
Jan 31, 2014 3.070 3.238 3.070 3.100 179,566 -0.05(-1.59%)
Jan 30, 2014 3.130 3.220 3.130 3.150 183,182 +0.03(+0.96%)
Jan 29, 2014 3.180 3.200 3.100 3.120 149,339 -0.07(-2.19%)
Jan 28, 2014 3.220 3.280 3.180 3.190 162,301 -0.02(-0.62%)
Jan 27, 2014 3.340 3.430 3.200 3.210 103,757 -0.09(-2.73%)
Jan 24, 2014 3.380 3.490 3.220 3.300 118,027 -0.12(-3.51%)
Jan 23, 2014 3.280 3.440 3.250 3.420 135,686 +0.11(+3.32%)
Jan 22, 2014 3.340 3.340 3.260 3.310 141,751 -0.01(-0.30%)
Jan 21, 2014 3.230 3.330 3.203 3.320 206,225 +0.06(+1.84%)
Jan 17, 2014 3.250 3.260 3.260 3.260 241,100 +0.00(+0.00%)
Jan 16, 2014 3.330 3.345 3.230 3.260 479,715 -0.09(-2.69%)
Jan 15, 2014 3.250 3.430 3.250 3.350 495,095 +0.10(+3.08%)
Jan 14, 2014 3.300 3.330 3.220 3.250 188,407 -0.02(-0.61%)
Jan 13, 2014 3.310 3.410 3.250 3.270 226,796 -0.06(-1.80%)
Jan 10, 2014 3.390 3.420 3.310 3.330 228,639 -0.05(-1.48%)
Jan 09, 2014 3.440 3.475 3.360 3.380 291,108 -0.04(-1.17%)
Jan 08, 2014 3.490 3.510 3.400 3.420 459,009 -0.08(-2.29%)
Jan 07, 2014 3.460 3.540 3.440 3.500 128,383 +0.04(+1.16%)
Jan 06, 2014 3.470 3.520 3.410 3.460 160,356 +0.01(+0.29%)
Jan 03, 2014 3.500 3.540 3.430 3.450 105,149 -0.05(-1.43%)
Jan 02, 2014 3.510 3.610 3.420 3.500 136,328 -0.04(-1.13%)
Dec 31, 2013 3.400 3.540 3.540 3.540 334,300 +0.15(+4.42%)
Dec 30, 2013 3.360 3.410 3.300 3.390 114,789 +0.02(+0.59%)
Dec 27, 2013 3.340 3.390 3.290 3.370 117,792 +0.05(+1.51%)
Dec 26, 2013 3.450 3.450 3.260 3.320 161,934 -0.12(-3.49%)
Dec 24, 2013 3.250 3.485 3.250 3.440 93,435 +0.18(+5.52%)
Dec 23, 2013 3.140 3.260 3.120 3.260 135,606 +0.12(+3.82%)
Dec 20, 2013 3.060 3.150 3.040 3.140 458,730 +0.10(+3.29%)
Dec 19, 2013 3.140 3.190 3.010 3.040 199,271 -0.11(-3.49%)
Dec 18, 2013 3.020 3.160 3.010 3.150 171,327 +0.11(+3.62%)
Dec 17, 2013 3.000 3.050 2.960 3.040 216,583 +0.04(+1.33%)
Dec 16, 2013 2.910 3.040 2.880 3.000 198,925 +0.09(+3.09%)
Dec 13, 2013 2.920 2.980 2.900 2.910 235,312 +0.00(+0.00%)
Dec 12, 2013 3.010 3.040 2.890 2.910 373,138 -0.10(-3.32%)
Dec 11, 2013 3.070 3.110 2.990 3.010 286,066 -0.07(-2.11%)
Dec 10, 2013 3.000 3.110 3.000 3.075 255,738 +0.07(+2.16%)
Dec 09, 2013 3.090 3.090 2.990 3.010 198,391 -0.09(-2.90%)
Dec 06, 2013 3.170 3.170 3.085 3.100 0 -0.03(-0.96%)
Dec 05, 2013 3.030 3.140 3.000 3.130 0 +0.09(+2.96%)
Dec 04, 2013 2.990 3.060 2.970 3.040 0 +0.04(+1.33%)
Dec 03, 2013 2.930 3.020 2.890 3.000 0 +0.06(+2.04%)
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.