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 (%)
May 28, 2004 9.120 9.320 9.080 9.180 139,000 +0.03(+0.33%)
May 27, 2004 9.430 9.490 9.060 9.150 75,800 -0.20(-2.14%)
May 26, 2004 9.060 9.450 9.030 9.350 106,900 +0.25(+2.75%)
May 25, 2004 9.170 9.200 8.950 9.100 146,200 +0.10(+1.11%)
May 24, 2004 9.410 9.510 9.000 9.000 73,100 -0.36(-3.85%)
May 21, 2004 9.180 9.380 9.110 9.360 83,300 +0.31(+3.43%)
May 20, 2004 9.200 10.00 9.000 9.050 272,500 -0.02(-0.22%)
May 19, 2004 9.000 9.160 8.970 9.070 285,600 +0.17(+1.91%)
May 18, 2004 8.550 8.900 8.550 8.900 228,300 +0.45(+5.33%)
May 17, 2004 8.650 8.650 8.440 8.450 108,200 -0.11(-1.29%)
May 14, 2004 9.005 9.080 8.560 8.560 126,100 -0.45(-4.99%)
May 13, 2004 9.020 9.100 8.860 9.010 67,800 -0.01(-0.11%)
May 12, 2004 9.250 9.360 8.300 9.020 393,700 -0.33(-3.53%)
May 11, 2004 9.150 9.370 9.090 9.350 46,600 +0.34(+3.77%)
May 10, 2004 9.200 9.400 9.000 9.010 99,900 -0.16(-1.74%)
May 07, 2004 9.310 9.610 9.170 9.170 90,400 -0.08(-0.88%)
May 06, 2004 9.500 9.580 9.010 9.251 130,100 -0.27(-2.83%)
May 05, 2004 9.490 9.790 9.450 9.520 130,400 +0.08(+0.85%)
May 04, 2004 9.540 9.590 9.150 9.440 141,300 -0.06(-0.63%)
May 03, 2004 9.540 9.680 9.380 9.500 261,800 -0.02(-0.21%)
Apr 30, 2004 9.600 9.730 9.310 9.520 137,900 -0.06(-0.63%)
Apr 29, 2004 9.575 9.980 9.510 9.580 170,400 +0.03(+0.31%)
Apr 28, 2004 10.35 10.35 9.550 9.550 355,300 -0.83(-8.00%)
Apr 27, 2004 10.05 10.50 10.00 10.38 241,600 +0.34(+3.39%)
Apr 26, 2004 10.09 10.24 10.00 10.04 107,600 +0.09(+0.90%)
Apr 23, 2004 10.40 10.43 9.760 9.950 707,200 -0.20(-1.97%)
Apr 22, 2004 10.21 10.30 10.05 10.15 225,200 -0.08(-0.78%)
Apr 21, 2004 10.00 10.25 9.810 10.23 486,000 +0.27(+2.71%)
Apr 20, 2004 10.14 10.15 9.850 9.960 343,000 -0.09(-0.90%)
Apr 19, 2004 9.745 10.10 9.550 10.05 420,000 +0.33(+3.40%)
Apr 16, 2004 9.300 9.770 9.300 9.720 498,900 +0.45(+4.85%)
Apr 15, 2004 9.260 10.12 8.950 9.270 1,053,800 +0.13(+1.42%)
Apr 14, 2004 8.710 9.500 8.670 9.140 655,000 +0.44(+5.06%)
Apr 13, 2004 9.720 9.760 8.500 8.700 1,414,300 -0.80(-8.42%)
Apr 12, 2004 10.25 10.38 9.450 9.500 1,037,500 -0.66(-6.50%)
Apr 08, 2004 10.49 10.70 10.16 10.16 341,800 -0.30(-2.87%)
Apr 07, 2004 10.99 11.01 10.34 10.46 526,400 -0.53(-4.82%)
Apr 06, 2004 11.61 11.61 10.92 10.99 187,000 -0.53(-4.60%)
Apr 05, 2004 11.03 11.52 10.93 11.52 78,000 +0.32(+2.86%)
Apr 02, 2004 11.34 11.45 10.83 11.20 348,000 -0.03(-0.27%)
Apr 01, 2004 11.44 11.60 11.02 11.23 214,700 -0.12(-1.06%)
Mar 31, 2004 11.46 11.48 11.20 11.35 221,900 -0.11(-0.96%)
Mar 30, 2004 11.40 11.67 11.31 11.46 212,000 -0.02(-0.17%)
Mar 29, 2004 11.40 11.71 11.30 11.48 203,000 +0.11(+0.97%)
Mar 26, 2004 11.43 11.48 11.24 11.37 163,500 -0.05(-0.44%)
Mar 25, 2004 10.90 11.46 10.90 11.42 239,200 +0.54(+4.96%)
Mar 24, 2004 10.63 11.08 10.63 10.88 97,400 +0.19(+1.78%)
Mar 23, 2004 10.92 11.10 10.62 10.69 179,000 -0.27(-2.46%)
Mar 22, 2004 10.99 11.31 10.68 10.96 166,800 -0.02(-0.18%)
Mar 19, 2004 11.66 11.66 10.98 10.98 255,800 -0.52(-4.52%)
Mar 18, 2004 11.77 11.77 10.95 11.50 150,400 -0.29(-2.46%)
Mar 17, 2004 11.63 11.98 11.60 11.79 147,700 +0.20(+1.73%)
Mar 16, 2004 11.52 11.73 11.22 11.59 162,000 +0.11(+0.96%)
Mar 15, 2004 11.76 11.78 11.43 11.48 118,400 -0.32(-2.71%)
Mar 12, 2004 11.80 12.07 11.62 11.80 181,100 -0.01(-0.08%)
Mar 11, 2004 12.05 12.41 11.76 11.81 292,200 -0.18(-1.50%)
Mar 10, 2004 12.87 12.99 11.89 11.99 250,200 -0.81(-6.33%)
Mar 09, 2004 12.80 13.45 12.61 12.80 483,000 +0.25(+1.99%)
Mar 08, 2004 12.13 12.78 12.07 12.55 456,400 +0.48(+3.98%)
Mar 05, 2004 12.10 12.25 11.44 12.07 780,600 +0.97(+8.74%)
Mar 04, 2004 10.91 11.11 10.55 11.10 270,300 +0.20(+1.83%)
Mar 03, 2004 10.97 10.98 10.76 10.90 132,200 -0.10(-0.91%)
Mar 02, 2004 10.96 11.13 10.69 11.00 331,800 +0.11(+1.01%)
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.