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 (%)
Sep 30, 2004 8.250 8.400 7.850 8.020 935,600 -0.24(-2.91%)
Sep 29, 2004 8.530 8.660 8.250 8.260 398,600 -0.35(-4.07%)
Sep 28, 2004 8.740 8.800 8.350 8.610 295,900 +0.04(+0.47%)
Sep 27, 2004 8.710 8.890 8.570 8.570 89,300 -0.14(-1.61%)
Sep 24, 2004 8.790 8.870 8.600 8.710 180,100 -0.02(-0.23%)
Sep 23, 2004 8.900 9.050 8.730 8.730 185,900 -0.04(-0.46%)
Sep 22, 2004 8.960 9.050 8.750 8.770 151,400 -0.20(-2.23%)
Sep 21, 2004 9.150 9.150 8.890 8.970 196,300 -0.03(-0.33%)
Sep 20, 2004 9.100 9.180 8.990 9.000 119,000 -0.10(-1.10%)
Sep 17, 2004 9.440 9.510 9.100 9.100 146,000 -0.14(-1.52%)
Sep 16, 2004 9.050 9.340 8.990 9.240 97,500 +0.30(+3.36%)
Sep 15, 2004 9.050 9.050 8.850 8.940 94,800 -0.06(-0.67%)
Sep 14, 2004 9.210 9.250 8.850 9.000 573,400 -0.26(-2.81%)
Sep 13, 2004 9.950 9.950 9.250 9.260 503,900 -0.74(-7.40%)
Sep 10, 2004 9.800 10.00 9.750 10.00 99,800 +0.19(+1.94%)
Sep 09, 2004 9.700 9.900 9.630 9.810 45,800 +0.04(+0.41%)
Sep 08, 2004 9.850 9.950 9.600 9.770 44,800 -0.10(-1.01%)
Sep 07, 2004 9.940 10.03 9.730 9.870 117,053 -0.12(-1.20%)
Sep 03, 2004 10.04 10.08 9.800 9.990 55,800 +0.06(+0.60%)
Sep 02, 2004 9.750 10.05 9.650 9.930 56,200 +0.21(+2.16%)
Sep 01, 2004 9.950 10.50 9.650 9.720 130,600 -0.21(-2.11%)
Aug 31, 2004 9.630 10.10 9.520 9.930 99,800 +0.31(+3.22%)
Aug 30, 2004 10.15 10.15 9.530 9.620 101,200 -0.56(-5.50%)
Aug 27, 2004 9.820 10.20 9.760 10.18 44,800 +0.36(+3.67%)
Aug 26, 2004 9.990 10.00 9.750 9.820 123,300 -0.13(-1.31%)
Aug 25, 2004 9.730 10.11 9.640 9.950 356,500 +0.21(+2.16%)
Aug 24, 2004 9.450 9.850 9.440 9.740 85,000 +0.34(+3.62%)
Aug 23, 2004 9.900 9.940 9.220 9.400 49,800 -0.51(-5.15%)
Aug 20, 2004 9.910 9.950 9.750 9.910 107,900 +0.22(+2.27%)
Aug 19, 2004 9.290 9.820 9.200 9.690 120,100 +0.25(+2.65%)
Aug 18, 2004 9.140 9.440 9.140 9.440 71,694 +0.20(+2.16%)
Aug 17, 2004 9.450 9.450 9.150 9.240 72,700 -0.07(-0.81%)
Aug 16, 2004 9.190 9.550 9.190 9.315 45,500 +0.21(+2.25%)
Aug 13, 2004 9.240 9.650 9.100 9.110 99,900 -0.11(-1.19%)
Aug 12, 2004 9.210 9.500 9.150 9.220 56,900 -0.03(-0.32%)
Aug 11, 2004 9.200 9.600 9.130 9.250 77,600 -0.09(-0.96%)
Aug 10, 2004 9.120 9.590 9.120 9.340 69,000 +0.16(+1.74%)
Aug 09, 2004 8.800 9.530 8.740 9.180 138,600 +0.43(+4.91%)
Aug 06, 2004 9.060 9.120 8.750 8.750 94,200 -0.33(-3.63%)
Aug 05, 2004 9.320 9.560 9.080 9.080 114,500 -0.16(-1.73%)
Aug 04, 2004 9.320 9.600 9.170 9.240 64,000 -0.11(-1.18%)
Aug 03, 2004 9.800 9.800 9.350 9.350 53,300 -0.45(-4.60%)
Aug 02, 2004 9.800 9.840 9.500 9.801 90,300 +0.08(+0.83%)
Jul 30, 2004 9.550 9.760 9.490 9.720 129,900 +0.18(+1.89%)
Jul 29, 2004 9.060 9.540 9.050 9.540 230,400 +0.54(+6.00%)
Jul 28, 2004 8.450 9.070 8.000 9.000 496,600 +0.56(+6.64%)
Jul 27, 2004 8.750 8.970 8.110 8.440 621,300 -0.39(-4.42%)
Jul 26, 2004 9.080 9.170 8.730 8.830 113,900 -0.16(-1.78%)
Jul 23, 2004 9.950 9.950 8.780 8.990 459,700 -0.80(-8.17%)
Jul 22, 2004 10.00 10.30 9.710 9.790 163,600 -0.21(-2.10%)
Jul 21, 2004 10.45 10.75 9.960 10.00 110,300 -0.50(-4.76%)
Jul 20, 2004 10.16 10.54 10.07 10.50 162,200 +0.40(+3.95%)
Jul 19, 2004 9.850 10.18 9.800 10.10 213,900 +0.35(+3.60%)
Jul 16, 2004 9.910 9.920 9.700 9.750 102,800 -0.05(-0.51%)
Jul 15, 2004 9.720 9.900 9.500 9.800 77,300 +0.15(+1.55%)
Jul 14, 2004 9.690 9.750 9.460 9.650 282,000 -0.12(-1.23%)
Jul 13, 2004 9.950 9.960 9.700 9.770 96,500 -0.19(-1.91%)
Jul 12, 2004 10.11 10.18 9.780 9.960 154,300 -0.19(-1.87%)
Jul 09, 2004 9.940 10.27 9.940 10.15 90,000 +0.27(+2.73%)
Jul 08, 2004 10.23 10.32 9.840 9.880 71,200 -0.35(-3.42%)
Jul 07, 2004 10.35 10.42 10.19 10.23 96,600 -0.10(-0.97%)
Jul 06, 2004 10.45 10.50 9.960 10.33 100,100 -0.33(-3.10%)
Jul 02, 2004 10.31 10.70 10.26 10.66 66,000 +0.35(+3.39%)
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.