$5.31 -0.11 (%) RTI Surgical Inc - NASDAQ

Mar. 3, 2015 | 11:27 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTIX historical data

Date Open High Low Close Volume
3/2/20155.305.485.285.42172,163
2/27/20155.175.335.155.32161,028
2/26/20155.075.205.075.2090,998
2/25/20155.165.225.085.14107,398
2/24/20155.305.325.125.20121,997
2/23/20155.305.405.235.30142,422
2/20/20155.205.385.015.32189,455
2/19/20155.265.385.045.19167,590
2/18/20155.205.325.195.31142,819
2/17/20155.615.675.105.23311,672
2/13/20155.415.745.355.54228,371
2/12/20155.105.445.105.35175,302
2/11/20155.025.104.935.05148,805
2/10/20154.965.114.905.0665,709
2/9/20154.805.054.734.90113,802
2/6/20154.834.914.734.8094,024
2/5/20154.594.864.584.8293,665
2/4/20154.484.614.464.56113,734
2/3/20154.524.644.414.49284,029
2/2/20154.494.554.364.4887,808
1/30/20154.634.834.414.46137,669
1/29/20154.644.734.534.6970,547
1/28/20154.894.894.544.6194,594
1/27/20154.854.974.774.82111,131
1/26/20154.774.974.654.9494,631
1/23/20154.844.854.704.7173,923
1/22/20154.764.864.554.8281,568
1/21/20154.854.944.624.7086,060
1/20/20154.924.984.754.8990,614
1/16/20154.774.994.774.95104,503
1/15/20155.165.164.804.80114,818
1/14/20155.075.215.005.1688,911
1/13/20155.195.335.075.1369,583
1/12/20155.055.155.035.1362,757
1/9/20155.185.245.005.07135,222
1/8/20155.095.245.015.2191,939
1/7/20155.065.144.985.03161,092
1/6/20155.185.254.904.99199,939
1/5/20155.095.285.095.18146,378
1/2/20155.275.305.025.15157,411
12/31/20145.245.305.155.2094,529
12/30/20145.245.255.155.2481,693
12/29/20145.335.345.195.2346,552
12/26/20145.285.455.205.3067,760
12/24/20145.225.405.085.2087,463
12/23/20145.425.425.165.2073,526
12/22/20145.455.595.305.40211,688
12/19/20145.285.535.175.48215,065
12/18/20145.295.345.075.31150,365
12/17/20144.875.224.845.20216,871
12/16/20144.955.074.834.84192,130
12/15/20145.175.244.964.97116,309
12/12/20145.315.505.055.18141,255
12/11/20145.455.595.315.41161,187
12/10/20145.575.655.405.40115,804
12/9/20145.285.675.255.61130,126
12/8/20145.245.535.225.35106,627
12/5/20145.145.465.135.25210,626
12/4/20145.155.275.015.15101,186
12/3/20145.105.195.055.13102,084
12/2/20144.915.244.905.11119,217
12/1/20144.874.974.874.91126,506
11/28/20145.185.184.904.9080,556
11/26/20144.925.214.905.1998,412
11/25/20144.904.984.874.9488,691
11/24/20144.904.994.804.90120,491
11/21/20145.025.024.864.87111,164
11/20/20144.895.024.784.9282,426
11/19/20145.075.104.914.94102,086
11/18/20145.145.165.055.06117,877
11/17/20145.065.235.065.09104,126
11/14/20145.115.164.905.06117,450
11/13/20145.115.125.005.0889,188
11/12/20144.925.144.885.11115,983
11/11/20145.075.164.954.97142,684
11/10/20145.105.114.905.11143,089
11/7/20145.105.104.875.09159,252
11/6/20145.035.094.945.08100,750
11/5/20145.075.184.985.00158,136
11/4/20145.215.255.055.07162,358
11/3/20145.105.214.965.20377,600
10/31/20144.875.094.715.09352,505
10/30/20144.254.804.254.76363,595
10/29/20144.254.304.004.23243,346
10/28/20144.074.274.014.27148,720
10/27/20144.084.133.934.03122,990
10/24/20144.034.454.034.11233,842
10/23/20143.524.033.504.01401,500
10/22/20143.623.673.543.56286,361
10/21/20143.623.693.543.64244,816
10/20/20143.724.103.583.61271,352
10/17/20143.963.983.723.72259,280
10/16/20143.664.003.653.90248,190
10/15/20143.603.783.543.69259,700
10/14/20143.673.793.633.66316,994
10/13/20143.773.883.553.66513,400
10/10/20143.924.183.923.96268,299
10/9/20144.784.784.004.15659,310
10/8/20144.574.864.574.81123,773
10/7/20144.764.884.524.60706,146
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center