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 31, 2002 5.010 5.750 4.999 5.350 110,000 +0.33(+6.57%)
May 28, 2002 5.420 5.449 4.700 5.020 117,400 -0.38(-7.04%)
May 27, 2002 5.260 5.500 5.250 5.400 36,700 +0.00(+0.00%)
May 24, 2002 5.260 5.500 5.250 5.400 36,700 +0.05(+0.93%)
May 23, 2002 5.500 5.500 5.149 5.350 103,500 -0.13(-2.37%)
May 22, 2002 5.500 5.550 5.200 5.480 48,600 -0.02(-0.36%)
May 21, 2002 5.500 5.690 5.350 5.500 16,400 -0.01(-0.18%)
May 20, 2002 5.590 5.620 5.400 5.510 29,500 +0.04(+0.71%)
May 17, 2002 5.550 5.650 5.380 5.471 171,300 -0.17(-3.00%)
May 16, 2002 5.850 5.850 5.400 5.640 159,400 -0.19(-3.26%)
May 15, 2002 6.100 6.180 5.390 5.830 336,900 -0.17(-2.83%)
May 14, 2002 6.700 6.700 5.981 6.000 160,300 -0.60(-9.09%)
May 13, 2002 6.730 6.730 6.520 6.600 46,800 +0.05(+0.76%)
May 10, 2002 6.740 6.740 6.550 6.550 33,200 -0.05(-0.76%)
May 09, 2002 6.460 6.600 6.460 6.600 17,000 -0.06(-0.89%)
May 08, 2002 6.480 6.750 6.450 6.660 23,100 +0.06(+0.90%)
May 07, 2002 6.750 6.900 6.500 6.600 64,300 -0.15(-2.22%)
May 06, 2002 6.500 6.950 6.500 6.750 83,400 +0.15(+2.27%)
May 03, 2002 6.450 6.600 6.000 6.600 57,800 +0.00(+0.00%)
May 02, 2002 6.460 6.690 6.272 6.600 23,800 +0.10(+1.54%)
May 01, 2002 6.560 6.740 6.250 6.500 184,100 -0.25(-3.70%)
Apr 30, 2002 6.600 6.750 6.250 6.750 215,000 +0.20(+3.05%)
Apr 29, 2002 6.890 6.990 6.513 6.550 62,900 -0.25(-3.68%)
Apr 26, 2002 6.910 7.000 6.481 6.800 54,800 -0.10(-1.45%)
Apr 25, 2002 7.060 7.140 6.670 6.900 74,500 -0.35(-4.83%)
Apr 24, 2002 7.240 7.250 7.010 7.250 31,000 +0.15(+2.11%)
Apr 23, 2002 7.100 7.250 7.070 7.100 34,900 +0.14(+2.01%)
Apr 22, 2002 7.250 7.330 6.810 6.960 118,400 -0.29(-4.01%)
Apr 19, 2002 7.250 7.500 7.240 7.251 20,500 -0.10(-1.35%)
Apr 18, 2002 7.360 7.390 7.250 7.350 27,700 -0.12(-1.61%)
Apr 17, 2002 7.570 7.700 7.150 7.470 52,900 -0.23(-2.99%)
Apr 16, 2002 7.620 7.850 7.600 7.700 108,400 +0.05(+0.65%)
Apr 15, 2002 7.500 7.780 7.200 7.650 49,500 -0.15(-1.92%)
Apr 12, 2002 7.601 7.800 7.600 7.800 33,200 +0.19(+2.48%)
Apr 11, 2002 7.700 7.800 7.600 7.611 40,900 -0.19(-2.42%)
Apr 10, 2002 7.750 7.970 7.500 7.800 32,900 +0.28(+3.72%)
Apr 09, 2002 7.850 7.895 7.520 7.520 69,300 -0.34(-4.33%)
Apr 08, 2002 7.330 8.000 7.330 7.860 70,300 +0.51(+6.94%)
Apr 05, 2002 7.440 7.450 7.260 7.350 12,400 +0.02(+0.27%)
Apr 04, 2002 7.030 7.420 7.030 7.330 43,300 +0.19(+2.66%)
Apr 03, 2002 7.250 7.250 7.140 7.140 27,700 +0.01(+0.14%)
Apr 02, 2002 7.150 7.150 7.000 7.130 56,600 -0.31(-4.17%)
Apr 01, 2002 7.350 7.440 7.020 7.440 86,900 +0.19(+2.62%)
Mar 29, 2002 6.990 7.300 6.800 7.250 113,200 +0.00(+0.00%)
Mar 28, 2002 6.990 7.300 6.800 7.250 113,200 +0.25(+3.57%)
Mar 27, 2002 6.910 7.000 6.910 7.000 28,500 +0.05(+0.72%)
Mar 26, 2002 6.900 6.950 6.630 6.950 79,000 +0.05(+0.72%)
Mar 25, 2002 6.940 7.100 6.860 6.900 127,300 +0.05(+0.73%)
Mar 22, 2002 6.810 7.050 6.810 6.850 42,100 +0.02(+0.29%)
Mar 21, 2002 6.900 7.000 6.650 6.830 76,900 -0.17(-2.43%)
Mar 20, 2002 7.270 7.270 6.900 7.000 150,900 -0.25(-3.44%)
Mar 19, 2002 7.390 7.390 7.111 7.249 90,400 -0.00(-0.01%)
Mar 18, 2002 7.400 7.540 7.150 7.250 124,600 -0.05(-0.68%)
Mar 15, 2002 6.980 7.300 6.970 7.300 146,900 +0.32(+4.58%)
Mar 14, 2002 6.860 7.200 6.850 6.980 159,800 +0.13(+1.90%)
Mar 13, 2002 6.950 7.010 6.850 6.850 129,900 -0.14(-2.00%)
Mar 12, 2002 6.760 7.000 6.760 6.990 50,500 +0.13(+1.90%)
Mar 11, 2002 6.510 6.950 6.500 6.860 75,600 +0.36(+5.54%)
Mar 08, 2002 6.050 7.050 6.000 6.500 230,800 +0.45(+7.44%)
Mar 07, 2002 5.450 6.060 5.450 6.050 125,300 +0.51(+9.21%)
Mar 06, 2002 5.250 5.630 5.150 5.540 117,600 +0.29(+5.52%)
Mar 05, 2002 5.090 5.400 5.090 5.250 204,900 +0.16(+3.14%)
Mar 04, 2002 5.100 5.110 5.010 5.090 45,600 -0.04(-0.78%)
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.