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 29, 2018 4.600 4.600 4.600 0 +0.05(+1.10%)
Mar 28, 2018 4.600 4.750 4.550 4.550 74,535 +0.00(+0.00%)
Mar 27, 2018 4.650 4.800 4.550 4.550 98,864 -0.10(-2.15%)
Mar 26, 2018 4.550 4.800 4.500 4.650 244,469 +0.15(+3.33%)
Mar 23, 2018 4.750 4.800 4.500 4.500 146,000 -0.25(-5.26%)
Mar 22, 2018 4.850 4.940 4.700 4.750 91,756 -0.15(-3.06%)
Mar 21, 2018 4.800 4.950 4.800 4.900 60,847 +0.15(+3.16%)
Mar 20, 2018 4.800 4.850 4.750 4.750 98,424 -0.05(-1.04%)
Mar 19, 2018 4.850 4.900 4.750 4.800 124,874 -0.05(-1.03%)
Mar 16, 2018 4.850 4.950 4.800 4.850 424,033 +0.00(+0.00%)
Mar 15, 2018 5.000 5.100 4.850 4.850 110,158 -0.10(-2.02%)
Mar 14, 2018 4.800 5.100 4.800 4.950 210,329 +0.15(+3.13%)
Mar 13, 2018 4.900 4.900 4.775 4.800 106,806 -0.05(-1.03%)
Mar 12, 2018 4.850 4.950 4.800 4.850 158,059 -0.05(-1.02%)
Mar 09, 2018 4.850 4.950 4.850 4.900 183,515 +0.05(+1.03%)
Mar 08, 2018 4.900 5.000 4.750 4.850 163,406 -0.10(-2.02%)
Mar 07, 2018 4.850 5.050 4.800 4.950 234,287 +0.10(+2.06%)
Mar 06, 2018 4.750 4.950 4.650 4.850 175,216 +0.10(+2.11%)
Mar 05, 2018 4.600 4.850 4.600 4.750 118,270 +0.10(+2.15%)
Mar 02, 2018 4.700 4.750 4.600 4.650 172,760 +0.25(+5.68%)
Mar 01, 2018 4.200 4.500 4.200 4.400 90,442 +0.15(+3.53%)
Feb 28, 2018 4.300 4.400 4.201 4.250 315,929 -0.05(-1.16%)
Feb 27, 2018 4.450 4.500 4.200 4.300 557,438 -0.15(-3.37%)
Feb 26, 2018 4.450 4.550 4.400 4.450 109,460 -0.05(-1.11%)
Feb 23, 2018 4.450 4.550 4.400 4.500 77,374 +0.05(+1.12%)
Feb 22, 2018 4.500 4.500 4.400 4.450 76,382 -0.05(-1.11%)
Feb 21, 2018 4.550 4.750 4.400 4.500 66,317 +0.00(+0.00%)
Feb 20, 2018 4.600 4.800 4.500 4.500 128,674 -0.15(-3.23%)
Feb 16, 2018 4.650 4.650 4.650 0 +0.05(+1.09%)
Feb 15, 2018 4.500 4.625 4.475 4.600 121,303 +0.10(+2.22%)
Feb 14, 2018 4.450 4.600 4.450 4.500 159,134 +0.00(+0.00%)
Feb 13, 2018 4.400 4.500 4.400 4.500 93,761 +0.10(+2.27%)
Feb 12, 2018 4.400 4.500 4.400 4.400 104,054 +0.00(+0.00%)
Feb 09, 2018 4.400 4.475 4.350 4.400 339,338 +0.00(+0.00%)
Feb 08, 2018 4.500 4.600 4.400 4.400 241,475 -0.05(-1.12%)
Feb 07, 2018 4.450 4.550 4.450 4.450 103,377 -0.05(-1.11%)
Feb 06, 2018 4.400 4.600 4.400 4.500 165,301 +0.00(+0.00%)
Feb 05, 2018 4.350 4.550 4.350 4.500 135,566 +0.10(+2.27%)
Feb 02, 2018 4.450 4.550 4.350 4.400 186,331 -0.05(-1.12%)
Feb 01, 2018 4.450 4.463 4.400 4.450 87,570 -0.05(-1.11%)
Jan 31, 2018 4.450 4.500 4.400 4.500 134,206 +0.05(+1.12%)
Jan 30, 2018 4.350 4.500 4.350 4.450 83,793 +0.10(+2.30%)
Jan 29, 2018 4.350 4.450 4.350 4.350 70,002 -0.05(-1.14%)
Jan 26, 2018 4.400 4.450 4.325 4.400 118,055 +0.00(+0.00%)
Jan 25, 2018 4.400 4.500 4.338 4.400 173,178 +0.05(+1.15%)
Jan 24, 2018 4.400 4.450 4.350 4.350 60,409 +0.02(+0.58%)
Jan 23, 2018 4.500 4.500 4.300 4.325 88,237 -0.22(-4.95%)
Jan 22, 2018 4.400 4.550 4.400 4.550 114,509 +0.10(+2.25%)
Jan 19, 2018 4.350 4.450 4.350 4.450 94,679 +0.05(+1.14%)
Jan 18, 2018 4.400 4.450 4.250 4.400 131,552 -0.05(-1.12%)
Jan 17, 2018 4.550 4.550 4.400 4.450 61,853 -0.05(-1.11%)
Jan 16, 2018 4.400 4.450 4.350 4.500 114,731 +0.10(+2.27%)
Jan 12, 2018 4.400 4.400 4.400 0 -0.15(-3.30%)
Jan 11, 2018 4.500 4.600 4.450 4.550 98,688 +0.05(+1.11%)
Jan 10, 2018 4.350 4.500 4.350 4.500 81,216 +0.10(+2.27%)
Jan 09, 2018 4.400 4.500 4.350 4.400 89,606 +0.05(+1.15%)
Jan 08, 2018 4.450 4.450 4.325 4.350 51,422 -0.10(-2.25%)
Jan 05, 2018 4.400 4.600 4.300 4.450 415,034 +0.15(+3.49%)
Jan 04, 2018 4.250 4.350 4.200 4.300 81,119 +0.10(+2.38%)
Jan 03, 2018 4.100 4.250 4.050 4.200 178,065 +0.10(+2.44%)
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.