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 (%)
Jun 30, 2017 5.850 5.950 5.775 5.850 549,542 +0.00(+0.00%)
Jun 29, 2017 5.850 5.875 5.750 5.850 270,598 +0.00(+0.00%)
Jun 28, 2017 5.700 5.925 5.600 5.850 628,353 +0.20(+3.54%)
Jun 27, 2017 5.600 5.750 5.590 5.650 275,018 +0.05(+0.89%)
Jun 26, 2017 5.650 5.750 5.550 5.600 399,174 +0.00(+0.00%)
Jun 23, 2017 5.500 5.750 5.450 5.600 2,240,884 +0.15(+2.75%)
Jun 22, 2017 5.450 5.500 5.350 5.450 238,707 +0.05(+0.93%)
Jun 21, 2017 5.350 5.450 5.300 5.400 201,505 +0.10(+1.89%)
Jun 20, 2017 5.400 5.450 5.250 5.300 189,867 -0.10(-1.85%)
Jun 19, 2017 5.300 5.450 5.300 5.400 242,786 +0.10(+1.89%)
Jun 16, 2017 5.200 5.350 5.200 5.300 364,336 +0.05(+0.95%)
Jun 15, 2017 5.200 5.300 5.050 5.250 379,631 +0.00(+0.00%)
Jun 14, 2017 5.300 5.300 5.150 5.250 278,537 -0.05(-0.94%)
Jun 13, 2017 5.250 5.300 5.150 5.300 311,358 +0.10(+1.92%)
Jun 12, 2017 5.250 5.300 5.150 5.200 162,756 -0.05(-0.95%)
Jun 09, 2017 5.250 5.300 5.150 5.250 202,723 +0.00(+0.00%)
Jun 08, 2017 5.250 5.250 5.100 5.250 202,900 +0.00(+0.00%)
Jun 07, 2017 5.100 5.250 5.100 5.250 180,543 +0.15(+2.94%)
Jun 06, 2017 5.150 5.250 5.050 5.100 109,967 -0.10(-1.92%)
Jun 05, 2017 5.300 5.300 5.110 5.200 252,018 -0.10(-1.89%)
Jun 02, 2017 5.250 5.300 5.250 5.300 271,119 +0.05(+0.95%)
Jun 01, 2017 5.200 5.300 5.150 5.250 229,503 +0.10(+1.94%)
May 31, 2017 5.150 5.250 5.100 5.150 126,544 +0.00(+0.00%)
May 30, 2017 5.100 5.200 4.900 5.150 148,920 +0.05(+0.98%)
May 26, 2017 5.100 5.300 5.050 5.100 213,856 +0.00(+0.00%)
May 25, 2017 5.100 5.200 4.950 5.100 717,301 +0.05(+0.99%)
May 24, 2017 5.100 5.150 5.050 5.050 277,073 -0.05(-0.98%)
May 23, 2017 5.150 5.200 5.050 5.100 410,146 +0.00(+0.00%)
May 22, 2017 4.900 5.150 4.900 5.100 380,465 +0.25(+5.15%)
May 19, 2017 4.700 5.100 4.650 4.850 556,324 +0.10(+2.11%)
May 18, 2017 4.600 4.800 4.550 4.750 316,192 +0.15(+3.26%)
May 17, 2017 4.500 4.700 4.500 4.600 402,385 +0.05(+1.10%)
May 16, 2017 4.650 4.650 4.500 4.550 121,513 -0.10(-2.15%)
May 15, 2017 4.550 4.650 4.543 4.650 115,859 +0.10(+2.20%)
May 12, 2017 4.500 4.610 4.500 4.550 103,610 +0.00(+0.00%)
May 11, 2017 4.550 4.650 4.450 4.550 131,035 -0.05(-1.09%)
May 10, 2017 4.500 4.675 4.500 4.600 226,411 +0.05(+1.10%)
May 09, 2017 4.600 4.700 4.500 4.550 241,362 -0.05(-1.09%)
May 08, 2017 4.650 4.700 4.500 4.600 173,791 -0.05(-1.08%)
May 05, 2017 4.550 4.700 4.350 4.650 206,514 +0.15(+3.33%)
May 04, 2017 4.600 4.650 4.450 4.500 157,731 -0.10(-2.17%)
May 03, 2017 4.400 4.600 4.400 4.600 251,720 +0.15(+3.37%)
May 02, 2017 4.300 4.650 4.300 4.450 231,893 +0.15(+3.49%)
May 01, 2017 4.100 4.300 4.050 4.300 279,524 +0.25(+6.17%)
Apr 28, 2017 4.000 4.100 3.950 4.050 86,191 +0.05(+1.25%)
Apr 27, 2017 4.100 4.100 3.940 4.000 211,384 -0.10(-2.44%)
Apr 26, 2017 4.100 4.350 4.100 4.100 322,525 +0.00(+0.00%)
Apr 25, 2017 4.100 4.150 4.000 4.100 205,272 +0.05(+1.23%)
Apr 24, 2017 4.050 4.150 4.000 4.050 183,571 +0.00(+0.00%)
Apr 21, 2017 4.050 4.100 4.000 4.050 211,782 +0.00(+0.00%)
Apr 20, 2017 3.950 4.100 3.925 4.050 161,979 +0.15(+3.85%)
Apr 19, 2017 3.900 4.000 3.850 3.900 82,878 +0.00(+0.00%)
Apr 18, 2017 3.850 3.900 3.850 3.900 78,762 +0.00(+0.00%)
Apr 17, 2017 3.850 3.900 3.850 3.900 64,090 +0.05(+1.30%)
Apr 13, 2017 3.900 3.900 3.850 3.850 54,942 -0.05(-1.28%)
Apr 12, 2017 3.900 3.950 3.850 3.900 69,471 +0.00(+0.00%)
Apr 11, 2017 3.900 3.950 3.850 3.900 59,833 +0.00(+0.00%)
Apr 10, 2017 3.900 4.050 3.900 3.900 56,197 -0.05(-1.27%)
Apr 07, 2017 3.950 4.100 3.900 3.950 63,224 +0.00(+0.00%)
Apr 06, 2017 3.850 4.000 3.850 3.950 108,771 +0.10(+2.60%)
Apr 05, 2017 3.950 4.050 3.800 3.850 150,212 -0.10(-2.53%)
Apr 04, 2017 4.000 4.000 3.900 3.950 149,107 -0.05(-1.25%)
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.