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, 2016 4.000 4.040 3.960 4.000 181,703 -0.01(-0.25%)
Mar 30, 2016 3.960 4.040 3.860 4.010 116,080 +0.08(+2.04%)
Mar 29, 2016 3.710 3.950 3.670 3.930 187,908 +0.22(+5.93%)
Mar 28, 2016 3.800 3.803 3.650 3.710 103,382 -0.03(-0.80%)
Mar 24, 2016 3.610 3.740 3.740 3.740 105,200 +0.12(+3.31%)
Mar 23, 2016 3.770 3.770 3.600 3.620 143,839 -0.13(-3.47%)
Mar 22, 2016 3.860 3.920 3.680 3.750 121,901 -0.12(-3.10%)
Mar 21, 2016 4.050 4.085 3.860 3.870 134,852 -0.17(-4.21%)
Mar 18, 2016 3.940 4.060 3.900 4.040 226,837 +0.14(+3.59%)
Mar 17, 2016 3.840 3.930 3.750 3.900 140,449 +0.05(+1.30%)
Mar 16, 2016 3.770 3.940 3.705 3.850 120,255 +0.05(+1.32%)
Mar 15, 2016 3.910 3.910 3.760 3.800 125,102 -0.15(-3.80%)
Mar 14, 2016 4.050 4.060 3.950 3.950 141,443 -0.10(-2.47%)
Mar 11, 2016 3.940 4.060 3.910 4.050 198,888 +0.14(+3.58%)
Mar 10, 2016 4.040 4.090 3.840 3.910 196,774 -0.12(-2.98%)
Mar 09, 2016 3.830 4.040 3.790 4.030 225,046 +0.23(+6.05%)
Mar 08, 2016 3.830 3.980 3.800 3.800 300,400 -0.04(-1.04%)
Mar 07, 2016 3.740 3.870 3.740 3.840 203,276 +0.11(+2.95%)
Mar 04, 2016 3.660 3.810 3.620 3.730 104,355 +0.07(+1.91%)
Mar 03, 2016 3.620 3.670 3.590 3.660 141,500 +0.07(+1.95%)
Mar 02, 2016 3.630 3.640 3.530 3.590 221,818 -0.05(-1.37%)
Mar 01, 2016 3.510 3.660 3.420 3.640 187,846 +0.14(+4.00%)
Feb 29, 2016 3.480 3.590 3.440 3.500 233,573 +0.00(+0.00%)
Feb 26, 2016 3.560 3.640 3.448 3.500 220,971 +0.00(+0.00%)
Feb 25, 2016 3.350 3.520 3.310 3.500 166,178 +0.19(+5.74%)
Feb 24, 2016 3.200 3.430 3.150 3.310 259,414 +0.10(+3.12%)
Feb 23, 2016 3.220 3.270 3.200 3.210 127,342 -0.01(-0.31%)
Feb 22, 2016 3.270 3.280 3.160 3.220 212,165 +0.03(+0.94%)
Feb 19, 2016 3.260 3.260 3.060 3.190 229,749 -0.07(-2.15%)
Feb 18, 2016 3.080 3.280 3.080 3.260 188,921 +0.18(+5.84%)
Feb 17, 2016 3.180 3.190 2.960 3.080 321,141 -0.11(-3.45%)
Feb 16, 2016 3.220 3.270 2.930 3.190 240,708 +0.04(+1.27%)
Feb 12, 2016 3.000 3.150 3.150 3.150 220,400 +0.20(+6.78%)
Feb 11, 2016 2.870 2.980 2.810 2.950 147,655 +0.02(+0.68%)
Feb 10, 2016 2.940 3.060 2.900 2.930 190,967 -0.02(-0.68%)
Feb 09, 2016 2.920 3.005 2.880 2.950 186,721 -0.01(-0.34%)
Feb 08, 2016 3.010 3.020 2.850 2.960 288,321 -0.06(-1.99%)
Feb 05, 2016 3.210 3.310 3.010 3.020 289,361 -0.21(-6.50%)
Feb 04, 2016 3.280 3.450 3.220 3.230 154,687 -0.07(-2.12%)
Feb 03, 2016 3.330 3.370 3.200 3.300 81,990 +0.00(+0.00%)
Feb 02, 2016 3.320 3.380 3.270 3.300 104,821 -0.05(-1.49%)
Feb 01, 2016 3.200 3.380 3.160 3.350 98,616 +0.14(+4.36%)
Jan 29, 2016 3.110 3.300 3.040 3.210 577,215 +0.12(+3.88%)
Jan 28, 2016 3.200 3.240 3.070 3.090 281,747 -0.09(-2.83%)
Jan 27, 2016 3.240 3.270 3.170 3.180 403,815 -0.06(-1.85%)
Jan 26, 2016 3.310 3.320 3.220 3.240 301,956 -0.03(-0.92%)
Jan 25, 2016 3.400 3.427 3.270 3.270 290,577 -0.13(-3.82%)
Jan 22, 2016 3.360 3.490 3.310 3.400 378,603 +0.15(+4.62%)
Jan 21, 2016 3.400 3.400 3.205 3.250 295,666 -0.13(-3.85%)
Jan 20, 2016 3.130 3.430 2.890 3.380 520,627 +0.18(+5.62%)
Jan 19, 2016 3.380 3.430 3.170 3.200 222,400 -0.14(-4.19%)
Jan 15, 2016 3.420 3.340 3.340 3.340 207,500 -0.19(-5.38%)
Jan 14, 2016 3.400 3.620 3.390 3.530 200,080 +0.15(+4.44%)
Jan 13, 2016 3.490 3.610 3.360 3.380 141,660 -0.17(-4.79%)
Jan 12, 2016 3.590 3.675 3.455 3.550 200,688 +0.00(+0.00%)
Jan 11, 2016 3.590 3.590 3.310 3.550 461,999 -0.04(-1.11%)
Jan 08, 2016 3.710 4.110 3.590 3.590 542,793 +0.02(+0.56%)
Jan 07, 2016 3.680 3.740 3.550 3.570 271,482 -0.17(-4.55%)
Jan 06, 2016 3.770 3.870 3.700 3.740 115,841 -0.08(-2.09%)
Jan 05, 2016 3.790 4.160 3.710 3.820 273,929 +0.09(+2.41%)
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.