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 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%)
May 01, 2003 9.950 10.24 9.800 10.07 575,600 +0.07(+0.70%)
Apr 30, 2003 9.900 10.05 9.560 10.00 175,000 +0.28(+2.88%)
Apr 29, 2003 9.450 9.980 9.290 9.720 163,600 +0.39(+4.18%)
Apr 28, 2003 9.200 9.380 9.200 9.330 72,600 +0.12(+1.30%)
Apr 25, 2003 9.400 9.400 9.200 9.210 187,800 -0.14(-1.50%)
Apr 24, 2003 9.530 9.530 9.300 9.350 91,900 -0.07(-0.74%)
Apr 23, 2003 9.300 9.500 9.290 9.420 151,800 +0.04(+0.43%)
Apr 22, 2003 9.310 9.550 9.200 9.380 185,200 +0.08(+0.85%)
Apr 21, 2003 9.350 9.500 9.250 9.301 100,700 -0.02(-0.20%)
Apr 17, 2003 9.340 9.370 9.300 9.320 57,800 -0.05(-0.53%)
Apr 16, 2003 9.500 9.500 9.340 9.370 63,100 -0.10(-1.06%)
Apr 15, 2003 9.500 9.550 9.450 9.470 220,500 -0.01(-0.11%)
Apr 14, 2003 9.400 9.500 9.400 9.480 148,900 +0.06(+0.64%)
Apr 11, 2003 9.280 9.480 9.280 9.420 151,600 -0.07(-0.74%)
Apr 10, 2003 9.350 9.490 9.210 9.490 112,400 +0.09(+0.96%)
Apr 09, 2003 9.280 9.430 9.280 9.400 120,600 +0.12(+1.29%)
Apr 08, 2003 9.400 9.500 9.200 9.280 166,000 -0.12(-1.28%)
Apr 07, 2003 9.100 9.560 9.100 9.400 311,900 +0.30(+3.30%)
Apr 04, 2003 9.050 9.200 8.920 9.100 48,200 -0.01(-0.11%)
Apr 03, 2003 9.000 9.200 9.000 9.110 114,200 +0.14(+1.56%)
Apr 02, 2003 8.690 9.000 8.690 8.970 119,600 +0.14(+1.59%)
Apr 01, 2003 8.750 9.000 8.750 8.830 109,300 -0.16(-1.78%)
Mar 31, 2003 8.790 9.000 8.790 8.990 178,200 +0.14(+1.58%)
Mar 28, 2003 8.750 8.850 8.750 8.850 172,400 -0.08(-0.90%)
Mar 27, 2003 8.400 8.930 8.400 8.930 115,500 +0.65(+7.85%)
Mar 26, 2003 8.850 8.850 8.220 8.280 83,300 -0.38(-4.39%)
Mar 25, 2003 8.690 8.850 8.560 8.660 68,500 +0.01(+0.12%)
Mar 24, 2003 8.750 8.850 8.600 8.650 48,300 -0.20(-2.26%)
Mar 21, 2003 8.990 9.000 8.750 8.850 48,900 -0.13(-1.45%)
Mar 20, 2003 8.980 9.000 8.851 8.980 37,600 -0.02(-0.22%)
Mar 19, 2003 9.000 9.000 8.960 9.000 51,700 +0.04(+0.45%)
Mar 18, 2003 9.000 9.000 8.700 8.960 55,305 +0.16(+1.82%)
Mar 17, 2003 8.960 8.970 8.470 8.800 66,289 -0.16(-1.79%)
Mar 14, 2003 8.650 9.000 8.650 8.960 49,900 +0.31(+3.58%)
Mar 13, 2003 8.680 8.840 8.510 8.650 78,300 -0.03(-0.35%)
Mar 12, 2003 8.770 8.810 8.510 8.680 10,900 +0.03(+0.35%)
Mar 11, 2003 8.500 8.870 8.490 8.650 29,800 +0.29(+3.47%)
Mar 10, 2003 8.850 8.850 8.250 8.360 50,200 -0.24(-2.79%)
Mar 07, 2003 8.430 8.880 8.390 8.600 84,600 +0.11(+1.30%)
Mar 06, 2003 8.700 8.750 8.070 8.490 169,100 -0.11(-1.28%)
Mar 05, 2003 8.910 8.910 8.590 8.600 40,700 -0.25(-2.82%)
Mar 04, 2003 8.900 8.950 8.850 8.850 69,900 +0.07(+0.80%)
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.