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, 2019 5.000 5.350 4.876 4.980 593,022 +0.21(+4.40%)
Feb 27, 2019 4.670 4.820 4.670 4.770 48,308 +0.08(+1.71%)
Feb 26, 2019 4.810 4.840 4.640 4.690 113,288 -0.11(-2.29%)
Feb 25, 2019 4.840 4.850 4.660 4.800 87,585 -0.01(-0.21%)
Feb 22, 2019 4.600 4.830 4.600 4.810 125,100 +0.23(+5.02%)
Feb 21, 2019 4.660 4.730 4.540 4.580 83,250 -0.09(-1.93%)
Feb 20, 2019 4.650 4.725 4.550 4.670 118,363 -0.01(-0.21%)
Feb 19, 2019 4.750 4.840 4.660 4.680 90,111 -0.10(-2.09%)
Feb 15, 2019 4.700 4.880 4.680 4.780 333,600 +0.13(+2.80%)
Feb 14, 2019 4.620 4.690 4.560 4.650 62,501 +0.05(+1.09%)
Feb 13, 2019 4.700 4.700 4.560 4.600 67,829 -0.10(-2.13%)
Feb 12, 2019 4.670 4.700 4.585 4.700 97,730 +0.05(+1.08%)
Feb 11, 2019 4.490 4.670 4.470 4.650 65,954 +0.19(+4.26%)
Feb 08, 2019 4.490 4.540 4.440 4.460 32,200 -0.04(-0.89%)
Feb 07, 2019 4.560 4.570 4.460 4.500 69,940 -0.10(-2.17%)
Feb 06, 2019 4.450 4.740 4.400 4.600 115,536 +0.17(+3.84%)
Feb 05, 2019 4.480 4.550 4.410 4.430 69,046 -0.05(-1.12%)
Feb 04, 2019 4.350 4.500 4.270 4.480 90,972 +0.11(+2.52%)
Feb 01, 2019 4.370 4.420 4.350 4.370 40,200 -0.02(-0.46%)
Jan 31, 2019 4.310 4.490 4.280 4.390 102,057 +0.07(+1.62%)
Jan 30, 2019 4.320 4.380 4.270 4.320 59,230 +0.02(+0.47%)
Jan 29, 2019 4.200 4.340 4.200 4.300 38,146 +0.11(+2.63%)
Jan 28, 2019 4.250 4.300 4.170 4.190 113,783 -0.06(-1.41%)
Jan 25, 2019 4.450 4.470 4.220 4.250 158,600 -0.04(-0.93%)
Jan 24, 2019 4.300 4.370 4.270 4.290 43,013 +0.00(+0.00%)
Jan 23, 2019 4.290 4.350 4.250 4.290 90,996 +0.01(+0.23%)
Jan 22, 2019 4.250 4.350 4.220 4.280 132,237 -0.01(-0.23%)
Jan 18, 2019 4.340 4.510 4.120 4.290 310,000 -0.03(-0.69%)
Jan 17, 2019 4.100 4.460 4.100 4.320 183,207 +0.20(+4.85%)
Jan 16, 2019 4.020 4.130 4.020 4.120 106,271 +0.03(+0.73%)
Jan 15, 2019 3.990 4.180 3.950 4.090 97,148 +0.11(+2.76%)
Jan 14, 2019 3.910 4.120 3.910 3.980 134,494 +0.04(+1.02%)
Jan 11, 2019 3.900 4.020 3.870 3.940 116,300 +0.02(+0.51%)
Jan 10, 2019 3.860 3.960 3.840 3.920 62,659 +0.02(+0.51%)
Jan 09, 2019 3.820 3.930 3.820 3.900 59,713 +0.09(+2.36%)
Jan 08, 2019 3.870 3.970 3.740 3.810 117,274 -0.02(-0.52%)
Jan 07, 2019 3.730 3.860 3.610 3.830 79,639 +0.10(+2.68%)
Jan 04, 2019 3.630 3.780 3.560 3.730 92,400 +0.16(+4.48%)
Jan 03, 2019 3.680 3.850 3.511 3.570 87,358 -0.13(-3.51%)
Jan 02, 2019 3.650 3.770 3.620 3.700 98,739 +0.00(+0.00%)
Dec 31, 2018 3.750 3.800 3.640 3.700 140,400 -0.06(-1.60%)
Dec 28, 2018 3.750 3.840 3.690 3.760 103,000 +0.04(+1.08%)
Dec 27, 2018 3.740 3.840 3.610 3.720 106,006 -0.08(-2.11%)
Dec 26, 2018 3.660 3.810 3.610 3.800 126,133 +0.19(+5.26%)
Dec 24, 2018 3.660 3.690 3.530 3.610 118,100 -0.09(-2.43%)
Dec 21, 2018 3.800 3.840 3.660 3.700 337,700 -0.09(-2.37%)
Dec 20, 2018 3.920 3.990 3.760 3.790 214,611 -0.13(-3.32%)
Dec 19, 2018 4.060 4.090 3.900 3.920 165,212 -0.12(-2.97%)
Dec 18, 2018 4.080 4.090 3.950 4.040 78,360 +0.03(+0.75%)
Dec 17, 2018 4.160 4.200 3.980 4.010 181,364 -0.14(-3.37%)
Dec 14, 2018 4.370 4.430 4.120 4.150 84,100 -0.23(-5.25%)
Dec 13, 2018 4.250 4.460 4.240 4.380 275,805 +0.10(+2.34%)
Dec 12, 2018 4.090 4.650 4.080 4.280 429,408 +0.24(+5.94%)
Dec 11, 2018 4.040 4.100 3.880 4.040 192,339 +0.11(+2.80%)
Dec 10, 2018 3.820 3.960 3.790 3.930 153,569 +0.11(+2.88%)
Dec 07, 2018 4.030 4.090 3.800 3.820 134,900 -0.21(-5.21%)
Dec 06, 2018 3.900 4.090 3.900 4.030 135,002 +0.08(+2.03%)
Dec 04, 2018 4.170 4.230 3.930 3.950 120,800 -0.24(-5.73%)
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.