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 (%)
Aug 30, 2002 6.790 6.850 6.500 6.570 94,800 -0.04(-0.61%)
Aug 29, 2002 5.950 6.900 5.820 6.610 87,150 +0.64(+10.72%)
Aug 28, 2002 5.940 6.050 5.700 5.970 416,800 +0.06(+1.02%)
Aug 27, 2002 6.000 6.140 5.900 5.910 72,258 +0.01(+0.17%)
Aug 26, 2002 5.900 6.000 5.690 5.900 231,900 +0.01(+0.19%)
Aug 23, 2002 5.849 5.990 5.640 5.889 39,300 -0.05(-0.86%)
Aug 22, 2002 5.960 6.200 5.700 5.940 27,100 -0.06(-1.00%)
Aug 21, 2002 5.910 6.190 5.900 6.000 71,900 -0.09(-1.48%)
Aug 20, 2002 6.450 6.490 5.700 6.090 257,700 -0.41(-6.31%)
Aug 16, 2002 6.710 6.920 5.960 6.500 241,000 -0.28(-4.13%)
Aug 15, 2002 6.550 7.010 4.900 6.780 553,400 +0.28(+4.31%)
Aug 14, 2002 6.010 6.690 5.850 6.500 202,600 +0.39(+6.38%)
Aug 13, 2002 6.259 6.360 6.110 6.110 10,700 -0.16(-2.55%)
Aug 12, 2002 5.610 6.270 5.500 6.270 37,600 +0.46(+7.92%)
Aug 07, 2002 5.960 5.960 5.560 5.810 50,500 -0.14(-2.35%)
Aug 06, 2002 6.150 6.190 5.950 5.950 78,100 -0.18(-2.94%)
Aug 05, 2002 5.980 6.249 5.980 6.130 6,400 +0.13(+2.17%)
Aug 02, 2002 6.280 6.390 5.970 6.000 25,200 -0.32(-5.06%)
Aug 01, 2002 6.260 6.500 6.250 6.320 12,815 +0.01(+0.16%)
Jul 31, 2002 6.300 6.440 6.210 6.310 55,700 +0.06(+0.96%)
Jul 30, 2002 6.220 6.250 6.200 6.250 64,600 -0.15(-2.34%)
Jul 29, 2002 6.330 6.400 6.100 6.400 120,200 +0.10(+1.59%)
Jul 26, 2002 5.590 6.600 5.590 6.300 155,900 +0.39(+6.60%)
Jul 25, 2002 6.050 6.200 5.900 5.910 136,400 -0.19(-3.11%)
Jul 24, 2002 6.010 6.150 5.960 6.100 59,500 +0.13(+2.18%)
Jul 23, 2002 6.190 6.190 5.870 5.970 60,800 -0.13(-2.13%)
Jul 22, 2002 6.350 6.350 6.000 6.100 71,300 -0.42(-6.44%)
Jul 19, 2002 5.998 6.520 5.920 6.520 135,400 +0.51(+8.49%)
Jul 17, 2002 6.240 6.250 6.000 6.010 72,000 -0.34(-5.35%)
Jul 12, 2002 5.700 6.530 5.700 6.350 34,100 +0.30(+4.94%)
Jul 11, 2002 4.900 6.200 4.710 6.051 406,800 -0.35(-5.45%)
Jul 10, 2002 6.650 6.650 6.400 6.400 181,300 -0.15(-2.29%)
Jul 09, 2002 6.370 6.550 6.370 6.550 259,200 +0.18(+2.83%)
Jul 08, 2002 6.350 6.370 6.350 6.370 86,900 -0.05(-0.78%)
Jul 05, 2002 6.350 6.450 6.350 6.420 1,300 +0.04(+0.63%)
Jul 04, 2002 6.280 6.400 6.050 6.380 64,900 +0.00(+0.00%)
Jul 03, 2002 6.280 6.400 6.050 6.380 64,900 +0.15(+2.41%)
Jul 02, 2002 5.951 6.239 5.951 6.230 68,300 +0.23(+3.83%)
Jul 01, 2002 6.010 6.150 5.950 6.000 124,100 -0.04(-0.66%)
Jun 28, 2002 6.050 6.540 5.870 6.040 643,000 -0.11(-1.79%)
Jun 27, 2002 6.000 6.150 5.700 6.150 250,200 +0.25(+4.24%)
Jun 26, 2002 5.850 5.950 5.800 5.900 170,500 -0.10(-1.67%)
Jun 25, 2002 5.930 6.010 5.850 6.000 145,900 -0.20(-3.23%)
Jun 21, 2002 6.270 6.480 6.001 6.200 81,200 +0.05(+0.81%)
Jun 20, 2002 5.300 6.170 5.130 6.150 381,800 +0.85(+16.04%)
Jun 19, 2002 5.200 5.950 5.160 5.300 252,000 +0.34(+6.85%)
Jun 18, 2002 5.240 5.250 4.960 4.960 10,100 -0.19(-3.69%)
Jun 17, 2002 4.900 5.200 4.900 5.150 18,700 +0.08(+1.60%)
Jun 14, 2002 5.000 5.080 4.940 5.069 18,500 +0.31(+6.49%)
Jun 12, 2002 5.010 5.190 4.750 4.760 153,900 -0.24(-4.80%)
Jun 11, 2002 5.160 5.200 5.000 5.000 29,300 -0.05(-0.99%)
Jun 10, 2002 5.000 5.150 5.000 5.050 43,700 +0.08(+1.61%)
Jun 07, 2002 4.990 5.150 4.850 4.970 38,800 -0.03(-0.60%)
Jun 06, 2002 5.060 5.060 4.850 5.000 63,700 -0.12(-2.34%)
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.