RTI Surgical Inc $5.24

down 0.00


28/8/2014 04:00 PM  |  NASDAQ : RTIX  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTIX historical data

Date Open High Low Close Volume
8/28/20145.205.285.185.2492,542
8/27/20145.255.325.195.25177,725
8/26/20145.255.365.175.23228,360
8/25/20144.915.454.915.27595,232
8/22/20144.844.954.804.86131,927
8/21/20144.694.894.564.83100,388
8/20/20144.824.864.644.7283,412
8/19/20144.814.954.814.86130,507
8/18/20144.794.874.754.8593,216
8/15/20144.794.794.564.73118,397
8/14/20144.774.834.654.7153,704
8/13/20144.654.794.594.7976,959
8/12/20144.854.854.604.64105,298
8/11/20144.914.934.804.87111,260
8/8/20144.774.954.744.87184,459
8/7/20145.005.044.784.79136,530
8/6/20144.705.024.704.93267,550
8/5/20144.564.834.524.74131,319
8/4/20144.564.624.424.60115,017
8/1/20144.594.624.464.5281,442
7/31/20144.654.654.484.57180,084
7/30/20144.734.764.594.71130,371
7/29/20144.604.704.434.7096,868
7/28/20144.614.684.484.57134,221
7/25/20144.404.604.314.58182,031
7/24/20144.794.794.344.41164,186
7/23/20144.124.324.124.29126,533
7/22/20144.174.244.104.1377,996
7/21/20144.194.224.124.1557,638
7/18/20144.094.244.094.2493,720
7/17/20144.254.304.114.11117,157
7/16/20144.304.304.234.26184,381
7/15/20144.284.304.214.26132,563
7/14/20144.314.314.254.2670,574
7/11/20144.254.314.214.2782,350
7/10/20144.224.364.224.2782,242
7/9/20144.364.384.284.3531,819
7/8/20144.484.484.294.33149,992
7/7/20144.654.664.454.51139,649
7/3/20144.544.674.544.6659,326
7/2/20144.454.654.454.5479,895
7/1/20144.344.504.314.47178,428
6/30/20144.334.364.234.35128,077
6/27/20144.254.384.234.37374,331
6/26/20144.314.364.204.27156,696
6/25/20144.364.414.234.34126,820
6/24/20144.504.614.374.40227,533
6/23/20144.594.614.504.50144,063
6/20/20144.644.644.524.60234,792
6/19/20144.614.684.584.6166,321
6/18/20144.504.594.504.59134,147
6/17/20144.584.584.464.52144,886
6/16/20144.504.574.454.56331,110
6/13/20144.554.554.414.53173,358
6/12/20144.434.574.374.52173,464
6/11/20144.454.484.414.46135,998
6/10/20144.444.484.284.47138,422
6/9/20144.254.504.254.44143,412
6/6/20144.304.334.194.26118,480
6/5/20144.134.344.134.25167,023
6/4/20144.124.184.014.13112,617
6/3/20144.214.244.094.1288,348
6/2/20144.354.424.184.21153,573
5/30/20144.254.384.214.35503,177
5/29/20144.334.354.224.23140,643
5/28/20144.364.374.244.30148,949
5/27/20144.174.394.164.39219,570
5/23/20144.184.184.064.16123,040
5/22/20144.114.244.064.16125,123
5/21/20144.094.223.924.15659,951
5/20/20144.264.384.074.10355,932
5/19/20144.274.394.214.28168,348
5/16/20144.314.404.154.31239,595
5/15/20144.344.404.254.32209,488
5/14/20144.454.534.304.37223,211
5/13/20144.524.604.444.46257,808
5/12/20144.384.614.114.52270,697
5/9/20144.294.404.164.38242,098
5/8/20144.594.674.304.32408,701
5/7/20144.824.824.574.59926,115
5/6/20144.785.004.714.81573,317
5/5/20144.634.874.374.771,588,282
5/2/20144.414.704.364.62577,232
5/1/20144.404.474.274.40494,410
4/30/20144.204.324.124.30345,004
4/29/20144.144.344.104.21254,584
4/28/20144.084.274.034.10473,332
4/25/20144.144.394.024.04631,220
4/24/20143.904.003.783.93148,528
4/23/20143.853.903.743.77222,936
4/22/20143.833.903.813.87104,391
4/21/20143.723.853.683.81142,950
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
Trading Center