$2.93 -0.02 (%) RTI Surgical Inc - NASDAQ

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTIX historical data

Date Open High Low Close Volume
2/10/20162.943.062.902.93190,967
2/9/20162.923.062.882.95186,721
2/8/20163.013.022.852.96288,321
2/5/20163.213.313.013.02289,361
2/4/20163.283.453.223.23154,687
2/3/20163.333.373.203.3081,990
2/2/20163.323.383.273.30104,821
2/1/20163.203.383.163.3598,616
1/29/20163.113.303.043.21577,215
1/28/20163.203.243.073.09281,747
1/27/20163.243.273.173.18403,815
1/26/20163.313.323.223.24301,956
1/25/20163.403.433.273.27290,577
1/22/20163.363.493.313.40378,603
1/21/20163.403.403.213.25295,666
1/20/20163.133.432.883.38520,627
1/19/20163.383.433.173.20222,400
1/15/20163.423.543.283.34207,472
1/14/20163.403.623.393.53200,080
1/13/20163.493.613.363.38141,660
1/12/20163.593.683.463.55200,688
1/11/20163.593.593.313.55461,999
1/8/20163.714.113.593.59542,793
1/7/20163.683.743.553.57271,482
1/6/20163.773.873.703.74115,841
1/5/20163.794.163.713.82273,929
1/4/20163.933.943.713.73238,770
12/31/20153.964.073.963.97139,879
12/30/20154.114.143.964.00130,591
12/29/20154.084.193.994.10110,941
12/28/20154.134.133.864.03136,016
12/24/20153.864.223.804.16326,625
12/23/20153.833.863.753.81128,359
12/22/20153.633.813.613.78288,282
12/21/20153.793.793.563.63256,474
12/18/20153.703.893.703.79365,831
12/17/20153.743.813.683.69219,951
12/16/20153.713.753.673.70314,178
12/15/20153.703.853.663.68315,618
12/14/20153.793.863.683.69159,748
12/11/20153.873.933.733.80196,606
12/10/20153.843.973.773.95205,424
12/9/20153.944.023.823.84179,137
12/8/20153.933.983.803.94187,590
12/7/20154.114.113.893.94249,627
12/4/20154.094.204.014.09159,006
12/3/20154.274.354.004.06316,506
12/2/20153.874.303.864.25799,844
12/1/20153.913.963.803.87128,732
11/30/20154.004.033.863.92232,193
11/27/20153.713.983.713.97124,823
11/25/20153.703.753.693.71135,366
11/24/20153.703.803.653.73161,979
11/23/20153.703.803.653.70140,392
11/20/20153.703.803.683.73140,215
11/19/20153.783.783.653.67188,107
11/18/20153.683.803.663.78285,032
11/17/20153.733.763.653.70295,825
11/16/20153.773.833.683.75173,293
11/13/20153.773.873.753.77270,270
11/12/20153.823.943.793.81286,874
11/11/20153.943.983.873.88218,623
11/10/20154.014.023.923.96250,884
11/9/20154.054.073.953.99258,732
11/6/20153.974.033.924.03279,764
11/5/20153.924.003.873.95275,930
11/4/20153.803.943.783.93499,543
11/3/20154.024.153.853.88788,735
11/2/20154.184.183.834.071,007,421
10/30/20154.024.243.864.21854,420
10/29/20154.614.994.354.401,965,424
10/28/20154.715.074.705.07462,504
10/27/20154.784.854.704.72340,569
10/26/20154.764.854.704.74699,180
10/23/20154.754.894.714.76436,856
10/22/20154.904.944.674.73321,101
10/21/20155.115.124.854.91273,568
10/20/20155.095.185.025.07177,002
10/19/20155.075.245.005.07397,511
10/16/20155.325.365.045.08535,291
10/15/20155.065.325.065.29178,695
10/14/20155.335.445.075.07253,526
10/13/20155.435.565.315.32123,659
10/12/20155.365.545.325.44276,870
10/9/20155.525.555.315.33212,589
10/8/20155.565.565.315.48181,624
10/7/20155.455.585.365.54172,327
10/6/20155.715.725.405.44189,325
10/5/20155.665.745.455.73249,530
10/2/20155.465.635.325.61146,573
10/1/20155.685.745.455.50203,334
9/30/20155.505.685.425.68289,445
9/29/20155.445.555.325.47223,582
9/28/20155.635.685.305.43328,569
9/25/20156.256.265.615.69273,935
9/24/20156.116.206.036.19121,870
9/23/20156.156.266.086.12120,746
9/22/20156.016.155.956.13162,831
9/21/20156.286.316.016.11171,741
9/18/20156.156.396.156.19222,233
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center