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 (%)
Mar 31, 2006 7.830 7.950 7.740 7.810 227,353 -0.09(-1.14%)
Mar 30, 2006 7.969 7.980 7.840 7.900 134,107 +0.04(+0.51%)
Mar 29, 2006 7.880 8.170 7.840 7.860 197,351 +0.00(+0.00%)
Mar 28, 2006 7.460 8.140 7.450 7.860 313,232 +0.42(+5.65%)
Mar 27, 2006 7.270 7.450 7.160 7.440 157,462 +0.19(+2.62%)
Mar 24, 2006 7.500 7.500 7.230 7.250 60,466 -0.21(-2.82%)
Mar 23, 2006 7.330 7.650 7.330 7.460 62,600 +0.09(+1.22%)
Mar 22, 2006 7.300 7.640 7.290 7.370 56,200 +0.00(+0.00%)
Mar 21, 2006 7.430 7.470 7.280 7.370 57,187 -0.02(-0.27%)
Mar 20, 2006 7.000 7.510 6.990 7.390 154,328 +0.40(+5.72%)
Mar 17, 2006 6.990 7.020 6.860 6.990 166,335 -0.02(-0.29%)
Mar 16, 2006 7.050 7.124 6.890 7.010 87,337 -0.07(-0.99%)
Mar 15, 2006 7.140 7.199 7.060 7.080 34,448 -0.10(-1.39%)
Mar 14, 2006 7.070 7.210 7.050 7.180 20,995 +0.12(+1.70%)
Mar 13, 2006 7.030 7.120 7.030 7.060 20,117 +0.03(+0.43%)
Mar 10, 2006 7.111 7.220 6.940 7.030 70,088 -0.16(-2.23%)
Mar 09, 2006 7.090 7.230 7.070 7.190 43,177 +0.06(+0.84%)
Mar 08, 2006 7.290 7.300 7.000 7.130 42,970 -0.15(-2.06%)
Mar 07, 2006 7.330 7.400 7.250 7.280 54,779 -0.05(-0.68%)
Mar 06, 2006 7.510 7.560 7.310 7.330 25,974 -0.22(-2.91%)
Mar 03, 2006 7.580 7.620 7.400 7.550 118,072 -0.01(-0.13%)
Mar 02, 2006 7.550 7.630 7.500 7.560 32,036 +0.05(+0.67%)
Mar 01, 2006 7.350 7.540 7.350 7.510 34,302 +0.16(+2.18%)
Feb 28, 2006 7.490 7.470 7.340 7.350 41,229 -0.14(-1.87%)
Feb 27, 2006 7.440 7.570 7.420 7.490 21,893 +0.02(+0.27%)
Feb 24, 2006 7.360 7.470 7.270 7.470 25,807 +0.07(+0.95%)
Feb 23, 2006 7.750 7.750 7.300 7.400 57,253 -0.32(-4.15%)
Feb 22, 2006 7.750 7.760 7.630 7.720 34,118 -0.04(-0.52%)
Feb 21, 2006 8.050 8.050 7.760 7.760 38,446 -0.24(-3.00%)
Feb 17, 2006 7.940 8.220 7.840 8.000 143,449 +0.06(+0.76%)
Feb 16, 2006 7.670 8.010 7.600 7.940 361,400 +0.25(+3.25%)
Feb 15, 2006 7.610 7.700 7.550 7.690 22,275 +0.01(+0.13%)
Feb 14, 2006 7.750 7.760 7.350 7.680 91,272 -0.13(-1.66%)
Feb 13, 2006 7.720 7.950 7.720 7.810 122,860 +0.04(+0.51%)
Feb 10, 2006 7.550 7.900 7.550 7.770 173,336 +0.26(+3.46%)
Feb 09, 2006 7.480 7.720 7.260 7.510 595,463 -0.24(-3.10%)
Feb 08, 2006 7.620 7.830 7.570 7.750 63,134 +0.10(+1.31%)
Feb 07, 2006 7.790 7.800 7.590 7.650 67,976 -0.13(-1.67%)
Feb 06, 2006 7.870 7.940 7.760 7.780 43,712 -0.04(-0.51%)
Feb 03, 2006 7.810 7.990 7.800 7.820 211,659 +0.00(+0.00%)
Feb 02, 2006 7.900 8.090 7.800 7.820 31,161 -0.01(-0.13%)
Feb 01, 2006 7.950 7.950 7.800 7.830 54,791 -0.07(-0.89%)
Jan 31, 2006 7.820 8.090 7.820 7.900 97,151 +0.04(+0.51%)
Jan 30, 2006 7.900 7.950 7.578 7.860 103,702 -0.07(-0.88%)
Jan 27, 2006 7.910 8.000 7.900 7.930 31,767 +0.03(+0.38%)
Jan 26, 2006 7.850 7.971 7.820 7.900 70,729 +0.05(+0.64%)
Jan 25, 2006 8.060 8.130 7.750 7.850 77,748 -0.25(-3.09%)
Jan 24, 2006 8.100 8.130 8.060 8.100 34,579 -0.03(-0.37%)
Jan 23, 2006 7.990 8.250 7.980 8.130 216,917 +0.15(+1.88%)
Jan 20, 2006 7.540 8.000 7.540 7.980 301,408 +0.48(+6.40%)
Jan 19, 2006 7.660 7.660 7.480 7.500 31,486 -0.11(-1.45%)
Jan 18, 2006 7.590 7.690 7.490 7.610 38,277 -0.05(-0.65%)
Jan 17, 2006 7.520 7.690 7.430 7.660 60,099 -0.01(-0.13%)
Jan 13, 2006 7.690 7.690 7.560 7.670 26,866 -0.03(-0.39%)
Jan 12, 2006 7.490 7.810 7.400 7.700 66,300 +0.10(+1.32%)
Jan 11, 2006 7.510 7.620 7.370 7.600 81,681 +0.14(+1.88%)
Jan 10, 2006 7.330 7.490 7.260 7.460 105,236 +0.15(+2.05%)
Jan 09, 2006 7.300 7.350 7.260 7.310 110,007 +0.00(+0.00%)
Jan 06, 2006 7.150 7.420 7.150 7.310 150,734 +0.16(+2.24%)
Jan 05, 2006 7.120 7.180 7.070 7.150 27,153 -0.04(-0.56%)
Jan 04, 2006 7.200 7.280 7.120 7.190 101,975 -0.06(-0.83%)
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.