RTI Surgical Inc $3.74

down -0.02


17/4/2014 08:10 PM  |  NASDAQ : RTIX  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTIX historical data

Date Open High Low Close Volume
4/17/20143.733.823.673.74138,702
4/16/20143.833.833.753.7690,836
4/15/20143.793.843.613.82306,761
4/14/20143.843.873.713.79182,060
4/11/20143.823.873.753.80250,757
4/10/20144.004.153.823.87159,492
4/9/20143.914.143.864.03393,088
4/8/20143.813.913.703.91360,845
4/7/20143.763.823.733.82367,838
4/4/20143.904.033.703.79304,377
4/3/20143.984.013.893.90206,258
4/2/20143.984.023.913.98148,764
4/1/20144.104.153.963.99221,030
3/31/20143.914.153.904.08223,533
3/28/20143.884.033.873.90185,725
3/27/20143.913.973.823.89187,450
3/26/20144.124.143.913.91219,751
3/25/20144.094.143.964.08127,488
3/24/20144.194.193.954.08214,389
3/21/20144.214.234.144.20342,572
3/20/20144.034.204.034.18180,342
3/19/20144.174.204.074.16144,006
3/18/20144.094.224.064.20204,680
3/17/20144.084.134.044.07143,639
3/14/20144.004.103.994.04190,109
3/13/20144.014.173.964.03259,910
3/12/20144.364.463.913.98693,671
3/11/20143.964.013.883.95241,813
3/10/20143.873.983.803.94136,915
3/7/20144.044.103.883.90127,158
3/6/20144.024.083.954.00377,499
3/5/20143.944.053.924.01394,641
3/4/20143.864.153.773.97462,722
3/3/20143.723.863.723.85193,189
2/28/20143.823.823.683.76274,925
2/27/20143.763.833.683.80125,282
2/26/20143.803.893.753.79111,555
2/25/20143.703.803.653.78241,772
2/24/20143.853.923.683.72382,429
2/21/20143.833.893.803.84443,790
2/20/20143.853.853.753.81346,735
2/19/20143.813.863.693.85482,268
2/18/20143.533.753.533.74287,693
2/14/20143.563.613.473.57511,103
2/13/20143.353.733.323.55408,520
2/12/20143.233.353.203.26267,997
2/11/20143.273.303.183.21184,494
2/10/20143.133.343.123.27226,884
2/7/20143.033.133.033.12186,260
2/6/20143.013.123.003.04185,972
2/5/20143.083.203.003.00217,140
2/4/20143.123.223.073.07211,755
2/3/20143.123.153.103.12346,169
1/31/20143.073.243.073.10179,566
1/30/20143.133.223.133.15186,684
1/29/20143.183.203.103.12149,515
1/28/20143.223.283.183.19162,301
1/27/20143.343.433.203.21103,757
1/24/20143.383.493.223.30118,027
1/23/20143.283.443.253.42135,686
1/22/20143.343.343.263.31141,751
1/21/20143.233.333.203.32206,225
1/17/20143.253.303.213.26241,078
1/16/20143.333.353.233.26479,715
1/15/20143.273.433.253.35496,667
1/14/20143.303.333.223.25188,407
1/13/20143.313.413.253.27226,796
1/10/20143.393.423.313.33228,639
1/9/20143.443.483.363.38291,108
1/8/20143.493.513.403.42459,009
1/7/20143.463.543.443.50128,383
1/6/20143.473.523.413.46160,356
1/3/20143.503.543.433.45105,149
1/2/20143.513.613.423.50136,328
12/31/20133.403.643.353.54334,266
12/30/20133.363.413.303.39115,278
12/27/20133.343.393.293.37117,792
12/26/20133.453.453.263.32161,934
12/24/20133.253.493.253.4493,435
12/23/20133.143.263.123.26135,606
12/20/20133.063.153.043.14458,730
12/19/20133.143.193.013.04199,271
12/18/20133.023.163.013.15171,327
12/17/20133.003.052.963.04216,583
12/16/20132.913.042.883.00201,122
12/13/20132.922.982.902.91235,312
12/12/20133.013.042.892.91375,718
12/11/20133.073.112.993.01286,066
12/10/20133.003.113.003.08256,916
12/9/20133.093.092.993.01198,391
12/6/20133.173.173.093.10178,964
12/5/20133.033.143.003.13235,135
12/4/20132.993.062.973.04167,301
12/3/20132.933.022.893.00171,772
12/2/20133.083.082.942.94252,443
11/29/20132.973.122.973.08241,866
11/27/20133.013.052.892.96682,503
11/26/20133.023.042.983.03463,668
11/25/20132.983.032.953.01114,992
11/22/20133.013.042.932.99223,010
Trading Center