$3.20 -0.10 (%) RTI Surgical Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTIX historical data

Date Open High Low Close Volume
12/6/20163.053.353.053.30176,404
12/5/20163.003.102.903.05153,264
12/2/20162.903.002.902.9560,702
12/1/20162.903.052.812.90153,291
11/30/20163.003.102.852.90224,498
11/29/20163.003.042.932.9579,927
11/28/20163.003.052.952.95210,141
11/25/20162.903.052.903.0553,782
11/23/20162.903.002.852.90176,969
11/22/20162.903.032.852.95245,094
11/21/20162.852.952.752.90164,694
11/18/20162.752.852.702.80110,117
11/17/20162.902.952.702.75198,562
11/16/20162.852.932.802.85143,819
11/15/20163.003.002.802.85102,007
11/14/20163.203.202.953.00158,109
11/11/20163.053.202.853.15241,149
11/10/20162.953.052.803.00184,820
11/9/20162.702.952.702.95133,788
11/8/20162.802.952.702.7587,517
11/7/20162.652.802.552.80190,801
11/4/20162.502.602.502.55161,576
11/3/20162.602.602.542.55133,336
11/2/20162.552.702.502.55179,722
11/1/20162.602.602.552.60121,489
10/31/20162.652.652.502.55274,598
10/28/20162.682.722.632.66130,830
10/27/20162.802.822.672.69194,758
10/26/20162.953.002.802.80215,979
10/25/20163.063.072.882.97300,027
10/24/20163.143.173.103.1159,258
10/21/20163.223.273.103.1175,375
10/20/20163.243.303.233.2684,142
10/19/20163.173.243.173.2284,217
10/18/20163.133.183.093.1699,441
10/17/20163.103.153.083.1156,711
10/14/20163.093.123.043.09351,066
10/13/20163.063.123.043.10191,079
10/12/20163.113.143.063.09128,750
10/11/20163.163.183.093.10108,666
10/10/20163.103.223.103.19101,418
10/7/20163.113.143.063.0861,927
10/6/20163.133.203.083.1048,919
10/5/20163.123.203.113.1649,085
10/4/20163.103.173.103.13129,111
10/3/20163.133.133.073.1154,093
9/30/20163.083.173.083.13127,427
9/29/20163.103.143.053.0674,981
9/28/20163.043.113.023.10213,743
9/27/20163.023.093.023.0652,567
9/26/20163.033.063.023.0588,476
9/23/20163.103.163.033.0576,605
9/22/20163.063.163.063.13138,219
9/21/20163.023.052.983.05106,858
9/20/20163.113.123.023.0365,083
9/19/20163.123.163.073.0896,526
9/16/20163.113.213.083.15274,144
9/15/20163.133.133.023.09119,008
9/14/20163.113.153.083.1082,859
9/13/20163.093.133.023.11141,106
9/12/20163.123.203.043.10208,165
9/9/20163.283.293.103.14259,304
9/8/20163.403.403.293.3065,534
9/7/20163.283.483.283.38115,213
9/6/20163.383.423.283.3156,250
9/2/20163.343.413.303.4072,655
9/1/20163.233.333.223.32114,989
8/31/20163.263.263.133.21136,192
8/30/20163.313.323.243.2464,174
8/29/20163.303.353.303.3262,670
8/26/20163.303.343.263.31102,092
8/25/20163.243.323.233.3081,024
8/24/20163.323.403.253.25149,433
8/23/20163.333.343.293.3385,356
8/22/20163.283.323.233.3168,895
8/19/20163.293.353.283.30132,479
8/18/20163.283.323.243.3194,785
8/17/20163.233.283.163.2691,347
8/16/20163.353.353.213.23157,017
8/15/20163.133.353.133.31161,552
8/12/20163.103.153.003.11157,845
8/11/20163.113.143.113.1153,228
8/10/20163.113.163.083.10141,870
8/9/20163.113.143.103.11109,770
8/8/20163.143.203.113.1191,326
8/5/20163.103.183.103.16160,108
8/4/20163.163.193.103.10179,841
8/3/20163.143.263.133.1680,339
8/2/20163.093.213.073.15243,267
8/1/20163.283.283.103.10192,661
7/29/20163.233.353.163.25247,378
7/28/20163.103.343.003.23516,983
7/27/20163.683.763.413.43950,136
7/26/20163.753.873.753.8385,990
7/25/20163.833.913.743.89175,443
7/22/20163.743.873.743.8272,024
7/21/20163.713.793.703.7684,898
7/20/20163.813.833.703.74130,762
7/19/20163.783.873.753.8263,842
7/18/20163.793.873.733.8182,002
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center