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, 2007 9.980 11.02 9.970 10.72 400,796 +0.85(+8.61%)
Jul 30, 2007 10.03 10.06 9.260 9.870 244,398 -0.21(-2.08%)
Jul 27, 2007 10.20 10.42 10.00 10.08 125,995 -0.20(-1.95%)
Jul 26, 2007 10.52 10.52 10.07 10.28 198,698 -0.33(-3.11%)
Jul 25, 2007 10.56 10.85 10.16 10.61 202,649 +0.02(+0.19%)
Jul 24, 2007 11.07 11.35 10.55 10.59 155,131 -0.56(-5.02%)
Jul 23, 2007 10.97 11.46 10.97 11.15 86,600 +0.13(+1.18%)
Jul 20, 2007 11.48 11.66 10.82 11.02 145,711 -0.49(-4.26%)
Jul 19, 2007 11.75 11.78 11.43 11.51 74,824 -0.14(-1.20%)
Jul 18, 2007 11.45 11.66 11.34 11.65 143,079 +0.23(+2.01%)
Jul 17, 2007 11.61 11.63 11.38 11.42 114,533 -0.19(-1.64%)
Jul 16, 2007 11.82 11.96 11.56 11.61 71,362 -0.14(-1.19%)
Jul 13, 2007 11.89 11.89 11.61 11.75 52,959 -0.14(-1.18%)
Jul 12, 2007 11.71 11.89 11.48 11.89 164,549 +0.22(+1.89%)
Jul 11, 2007 11.80 11.91 11.50 11.67 75,642 -0.17(-1.44%)
Jul 10, 2007 11.96 11.99 11.77 11.84 159,517 -0.06(-0.50%)
Jul 09, 2007 11.95 11.95 11.78 11.90 197,289 +0.01(+0.08%)
Jul 06, 2007 11.75 11.91 11.65 11.89 136,373 +0.03(+0.25%)
Jul 05, 2007 11.84 11.86 11.50 11.86 87,594 +0.06(+0.51%)
Jul 03, 2007 11.63 11.83 11.34 11.80 145,954 +0.30(+2.61%)
Jul 02, 2007 11.28 11.67 11.27 11.50 309,371 +0.25(+2.22%)
Jun 29, 2007 11.53 11.67 11.20 11.25 144,140 -0.31(-2.68%)
Jun 28, 2007 11.41 11.76 11.39 11.56 191,035 +0.18(+1.58%)
Jun 27, 2007 10.96 11.40 10.83 11.38 120,003 +0.29(+2.61%)
Jun 26, 2007 10.66 11.23 10.45 11.09 231,508 +0.47(+4.43%)
Jun 25, 2007 10.81 10.86 10.44 10.62 339,827 -0.19(-1.76%)
Jun 22, 2007 10.93 11.30 10.51 10.81 2,856,472 -0.14(-1.28%)
Jun 21, 2007 11.51 11.53 10.91 10.95 167,609 -0.55(-4.78%)
Jun 20, 2007 11.64 11.69 11.50 11.50 165,500 -0.11(-0.95%)
Jun 19, 2007 11.80 11.80 11.59 11.61 194,900 -0.16(-1.36%)
Jun 18, 2007 11.56 11.94 11.48 11.77 338,300 +0.22(+1.90%)
Jun 15, 2007 11.42 11.58 11.36 11.55 364,600 +0.21(+1.85%)
Jun 14, 2007 11.26 11.50 11.25 11.34 181,700 +0.12(+1.07%)
Jun 13, 2007 11.10 11.30 11.10 11.22 128,800 +0.07(+0.63%)
Jun 12, 2007 11.20 11.23 11.10 11.15 246,800 +0.04(+0.36%)
Jun 11, 2007 10.96 11.28 10.90 11.11 212,194 +0.11(+1.00%)
Jun 08, 2007 10.85 11.25 10.85 11.00 195,792 +0.16(+1.48%)
Jun 07, 2007 10.40 10.90 10.40 10.84 307,440 +0.37(+3.53%)
Jun 06, 2007 10.42 10.50 10.25 10.47 250,487 -0.03(-0.29%)
Jun 05, 2007 10.51 10.64 10.24 10.50 383,742 +0.00(+0.00%)
Jun 04, 2007 10.08 10.55 10.01 10.50 654,175 +0.49(+4.90%)
Jun 01, 2007 10.01 10.21 9.850 10.01 139,917 -0.04(-0.40%)
May 31, 2007 10.26 10.30 10.00 10.05 155,514 -0.22(-2.14%)
May 30, 2007 10.30 10.30 10.17 10.27 80,207 -0.13(-1.25%)
May 29, 2007 10.28 10.52 10.28 10.40 89,948 +0.05(+0.48%)
May 25, 2007 10.21 10.44 10.15 10.35 55,727 +0.12(+1.16%)
May 24, 2007 10.40 10.52 10.05 10.23 94,210 -0.21(-2.00%)
May 23, 2007 10.41 10.68 10.41 10.44 146,364 +0.01(+0.10%)
May 22, 2007 10.50 10.62 10.39 10.43 215,599 -0.07(-0.67%)
May 21, 2007 10.57 10.72 10.38 10.50 227,557 -0.01(-0.10%)
May 18, 2007 10.85 10.90 10.47 10.51 237,760 -0.24(-2.23%)
May 17, 2007 10.00 10.94 9.990 10.75 465,127 +0.75(+7.50%)
May 16, 2007 10.09 10.21 9.820 10.00 305,897 +0.19(+1.94%)
May 15, 2007 9.710 9.840 9.620 9.810 182,854 +0.24(+2.51%)
May 14, 2007 9.220 9.570 9.190 9.570 252,202 +0.40(+4.36%)
May 11, 2007 9.260 9.370 8.970 9.170 241,671 -0.11(-1.19%)
May 10, 2007 8.900 9.450 8.900 9.280 503,728 +0.21(+2.32%)
May 09, 2007 8.700 9.160 8.560 9.070 292,347 +0.32(+3.66%)
May 08, 2007 8.200 8.750 8.160 8.750 200,082 +0.56(+6.84%)
May 07, 2007 8.190 8.260 7.930 8.190 134,486 -0.05(-0.61%)
May 04, 2007 8.090 8.250 8.000 8.240 330,077 +0.14(+1.73%)
May 03, 2007 8.340 8.400 8.050 8.100 75,919 -0.20(-2.41%)
May 02, 2007 8.400 8.490 8.300 8.300 51,666 -0.10(-1.19%)
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.