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 29, 2015 6.270 6.500 6.230 6.470 317,603 +0.16(+2.54%)
May 28, 2015 6.380 6.380 6.200 6.310 130,442 -0.11(-1.71%)
May 27, 2015 6.110 6.430 6.100 6.420 332,391 +0.29(+4.73%)
May 26, 2015 6.260 6.330 6.130 6.130 389,452 -0.20(-3.16%)
May 22, 2015 6.450 6.330 6.330 6.330 296,300 -0.12(-1.86%)
May 21, 2015 6.500 6.590 6.430 6.450 297,545 +0.02(+0.31%)
May 20, 2015 6.340 6.520 6.310 6.430 243,208 +0.10(+1.58%)
May 19, 2015 6.500 6.580 6.330 6.330 194,087 -0.17(-2.62%)
May 18, 2015 6.490 6.520 6.380 6.500 168,291 +0.02(+0.31%)
May 15, 2015 6.500 6.590 6.400 6.480 328,098 -0.06(-0.92%)
May 14, 2015 6.560 6.600 6.330 6.540 294,296 +0.07(+1.08%)
May 13, 2015 6.310 6.541 6.090 6.470 711,675 +0.19(+3.03%)
May 12, 2015 6.240 6.280 5.960 6.280 201,075 +0.02(+0.32%)
May 11, 2015 6.220 6.310 6.130 6.260 156,917 +0.08(+1.29%)
May 08, 2015 6.280 6.319 6.120 6.180 133,270 -0.02(-0.32%)
May 07, 2015 6.100 6.340 6.030 6.200 201,525 +0.08(+1.31%)
May 06, 2015 6.090 6.220 6.010 6.120 201,884 +0.11(+1.83%)
May 05, 2015 6.350 6.360 6.000 6.010 387,945 -0.34(-5.35%)
May 04, 2015 5.980 6.390 5.940 6.350 683,321 +0.41(+6.90%)
May 01, 2015 5.660 5.950 5.653 5.940 384,554 +0.34(+6.07%)
Apr 30, 2015 5.850 5.920 5.590 5.600 387,665 -0.28(-4.76%)
Apr 29, 2015 5.850 5.920 5.790 5.880 375,323 +0.01(+0.17%)
Apr 28, 2015 5.840 5.930 5.740 5.870 418,840 +0.08(+1.38%)
Apr 27, 2015 5.930 5.950 5.680 5.790 613,089 -0.07(-1.19%)
Apr 24, 2015 5.900 5.950 5.780 5.860 389,011 +0.09(+1.56%)
Apr 23, 2015 6.000 6.080 5.660 5.770 521,040 +0.08(+1.41%)
Apr 22, 2015 5.820 5.830 5.620 5.690 209,404 -0.10(-1.73%)
Apr 21, 2015 5.780 5.850 5.750 5.790 181,265 +0.01(+0.17%)
Apr 20, 2015 5.730 5.900 5.569 5.780 154,276 +0.08(+1.40%)
Apr 17, 2015 5.790 5.820 5.579 5.700 337,861 -0.18(-3.06%)
Apr 16, 2015 5.810 5.930 5.750 5.880 151,557 -0.01(-0.17%)
Apr 15, 2015 5.810 5.950 5.740 5.890 384,087 +0.11(+1.90%)
Apr 14, 2015 5.650 5.850 5.560 5.780 231,203 +0.14(+2.48%)
Apr 13, 2015 5.630 5.750 5.520 5.640 240,280 +0.04(+0.71%)
Apr 10, 2015 5.450 5.610 5.370 5.600 290,870 +0.18(+3.32%)
Apr 09, 2015 5.380 5.450 5.340 5.420 376,746 +0.02(+0.37%)
Apr 08, 2015 5.270 5.410 5.240 5.400 372,894 +0.16(+3.05%)
Apr 07, 2015 5.280 5.300 5.185 5.240 207,321 +0.00(+0.00%)
Apr 06, 2015 5.130 5.280 5.100 5.240 212,543 +0.10(+1.95%)
Apr 02, 2015 5.050 5.140 5.140 5.140 261,800 +0.11(+2.19%)
Apr 01, 2015 4.900 5.050 4.900 5.030 378,679 +0.09(+1.82%)
Mar 31, 2015 4.870 4.950 4.790 4.940 198,498 +0.02(+0.41%)
Mar 30, 2015 4.990 5.040 4.840 4.920 223,023 -0.07(-1.40%)
Mar 27, 2015 5.030 5.080 4.950 4.990 104,238 -0.06(-1.19%)
Mar 26, 2015 5.080 5.150 4.950 5.050 124,206 -0.07(-1.37%)
Mar 25, 2015 5.280 5.290 5.120 5.120 161,151 -0.15(-2.85%)
Mar 24, 2015 5.300 5.300 5.231 5.270 131,491 -0.01(-0.19%)
Mar 23, 2015 5.220 5.310 5.180 5.280 165,838 +0.12(+2.33%)
Mar 20, 2015 5.280 5.460 5.160 5.160 468,657 -0.09(-1.71%)
Mar 19, 2015 5.260 5.285 5.210 5.250 119,397 -0.04(-0.76%)
Mar 18, 2015 5.240 5.330 5.170 5.290 125,161 +0.03(+0.57%)
Mar 17, 2015 5.200 5.300 5.155 5.260 92,982 +0.03(+0.57%)
Mar 16, 2015 5.250 5.310 5.100 5.230 167,939 +0.01(+0.19%)
Mar 13, 2015 5.350 5.350 5.140 5.220 181,740 -0.07(-1.32%)
Mar 12, 2015 5.270 5.320 5.260 5.290 134,691 +0.01(+0.19%)
Mar 11, 2015 5.280 5.350 5.240 5.280 104,228 -0.02(-0.38%)
Mar 10, 2015 5.190 5.350 5.120 5.300 144,435 +0.01(+0.19%)
Mar 09, 2015 5.300 5.330 5.230 5.290 112,568 -0.03(-0.56%)
Mar 06, 2015 5.250 5.410 5.250 5.320 179,739 -0.03(-0.56%)
Mar 05, 2015 5.290 5.450 5.220 5.350 96,820 +0.04(+0.75%)
Mar 04, 2015 5.290 5.350 5.175 5.310 156,901 -0.05(-0.93%)
Mar 03, 2015 5.400 5.420 5.220 5.360 144,695 -0.06(-1.11%)
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.