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 (%)
Jul 31, 2003 14.86 15.00 14.20 15.00 185,000 +0.34(+2.32%)
Jul 30, 2003 15.30 15.40 14.47 14.66 107,200 -0.65(-4.25%)
Jul 29, 2003 15.26 15.78 15.00 15.31 228,300 +0.24(+1.59%)
Jul 28, 2003 15.05 15.25 14.50 15.07 268,600 +0.07(+0.47%)
Jul 25, 2003 14.12 15.00 14.00 15.00 279,600 +1.03(+7.37%)
Jul 24, 2003 14.26 14.59 13.93 13.97 161,700 -0.25(-1.75%)
Jul 23, 2003 13.80 14.28 13.55 14.22 165,100 +0.60(+4.40%)
Jul 22, 2003 13.35 13.75 13.35 13.62 140,500 +0.27(+2.02%)
Jul 21, 2003 13.75 13.75 13.30 13.35 82,200 -0.24(-1.77%)
Jul 18, 2003 13.21 13.78 12.75 13.59 94,200 +0.53(+4.06%)
Jul 17, 2003 13.85 14.00 12.50 13.06 196,900 -0.79(-5.70%)
Jul 16, 2003 14.11 14.39 13.85 13.85 96,300 -0.10(-0.72%)
Jul 15, 2003 14.03 14.18 13.38 13.95 97,400 -0.15(-1.06%)
Jul 14, 2003 13.92 14.36 13.80 14.10 175,200 +0.27(+1.95%)
Jul 11, 2003 13.99 14.38 13.41 13.83 500,600 -0.15(-1.07%)
Jul 10, 2003 13.83 13.99 13.63 13.98 159,000 +0.06(+0.43%)
Jul 09, 2003 13.25 14.01 13.00 13.92 694,100 +0.64(+4.82%)
Jul 08, 2003 13.59 13.65 13.14 13.28 419,900 -0.32(-2.35%)
Jul 07, 2003 13.55 13.65 13.36 13.60 172,400 +0.10(+0.74%)
Jul 03, 2003 13.50 13.54 13.30 13.50 86,300 +0.02(+0.15%)
Jul 02, 2003 13.00 13.51 13.00 13.48 259,900 +0.52(+4.01%)
Jul 01, 2003 13.50 13.50 12.11 12.96 328,500 -0.24(-1.82%)
Jun 30, 2003 13.10 13.50 12.90 13.20 1,347,200 +0.10(+0.76%)
Jun 27, 2003 13.03 13.10 12.90 13.10 220,916 +0.07(+0.54%)
Jun 26, 2003 12.95 13.15 12.76 13.03 195,500 -0.07(-0.53%)
Jun 25, 2003 12.70 13.17 12.55 13.10 518,700 +0.45(+3.56%)
Jun 24, 2003 12.15 12.70 11.97 12.65 597,200 +0.65(+5.42%)
Jun 23, 2003 12.79 12.79 11.18 12.00 386,500 -0.64(-5.06%)
Jun 20, 2003 12.45 12.76 12.19 12.64 389,900 +0.09(+0.72%)
Jun 19, 2003 13.55 13.55 12.25 12.55 373,300 -0.85(-6.34%)
Jun 18, 2003 13.95 13.95 13.20 13.40 343,200 -0.37(-2.69%)
Jun 17, 2003 13.20 14.05 13.06 13.77 846,200 +0.62(+4.71%)
Jun 16, 2003 12.73 13.20 12.71 13.15 341,900 +0.40(+3.14%)
Jun 13, 2003 12.67 12.98 12.52 12.75 214,900 -0.15(-1.16%)
Jun 12, 2003 12.95 12.98 12.80 12.90 548,600 +0.00(+0.00%)
Jun 11, 2003 12.60 12.96 12.60 12.90 211,400 +0.10(+0.78%)
Jun 10, 2003 12.76 12.80 12.35 12.80 215,100 +0.10(+0.79%)
Jun 09, 2003 12.80 12.85 12.41 12.70 358,400 -0.05(-0.39%)
Jun 06, 2003 11.95 12.75 11.90 12.75 914,900 +0.77(+6.43%)
Jun 05, 2003 11.25 12.00 11.23 11.98 509,900 +0.79(+7.06%)
Jun 04, 2003 11.25 11.25 11.06 11.19 148,000 +0.03(+0.27%)
Jun 03, 2003 11.15 11.21 11.00 11.16 81,200 -0.01(-0.09%)
Jun 02, 2003 11.25 11.25 11.00 11.17 145,300 -0.07(-0.62%)
May 30, 2003 11.44 11.44 10.74 11.24 372,700 -0.11(-0.97%)
May 29, 2003 11.30 11.40 11.20 11.35 204,600 +0.06(+0.53%)
May 28, 2003 11.30 11.30 11.15 11.29 218,300 +0.06(+0.53%)
May 27, 2003 11.10 11.30 11.04 11.23 247,700 -0.02(-0.18%)
May 23, 2003 11.20 11.28 10.99 11.25 432,500 +0.25(+2.27%)
May 22, 2003 10.86 11.20 10.75 11.00 220,900 +0.20(+1.85%)
May 21, 2003 10.45 11.00 10.42 10.80 326,700 +0.40(+3.85%)
May 20, 2003 10.90 10.90 10.02 10.40 128,800 -0.48(-4.41%)
May 19, 2003 11.00 11.03 10.86 10.88 67,800 -0.11(-1.00%)
May 16, 2003 11.00 11.00 10.94 10.99 43,500 +0.01(+0.09%)
May 15, 2003 10.80 11.00 10.80 10.98 249,900 +0.18(+1.67%)
May 14, 2003 10.88 10.95 10.75 10.80 225,600 -0.04(-0.37%)
May 13, 2003 10.68 10.87 10.50 10.84 276,900 +0.39(+3.73%)
May 12, 2003 10.59 10.72 10.42 10.45 165,500 -0.03(-0.29%)
May 09, 2003 10.50 10.69 10.30 10.48 218,376 +0.02(+0.19%)
May 08, 2003 10.15 10.60 10.02 10.46 382,700 +0.32(+3.16%)
May 07, 2003 10.14 10.15 9.960 10.14 226,300 +0.00(+0.00%)
May 06, 2003 10.16 10.17 10.00 10.14 195,400 +0.07(+0.70%)
May 05, 2003 10.10 10.24 9.950 10.07 191,600 +0.05(+0.50%)
May 02, 2003 10.25 10.25 9.900 10.02 190,600 -0.05(-0.50%)
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.