RTI BIOLOGICS $4.11

up +0.05


23/5/2013 04:23 PM  |  NASDAQ : RTIX  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

RTIX historical data

Date Open High Low Close Volume
5/23/2013 4.02 4.14 4.02 4.11 2189
5/22/2013 4.32 4.34 4.05 4.06 3128
5/21/2013 4.40 4.40 4.29 4.30 1528
5/20/2013 4.33 4.40 4.26 4.37 1618
5/17/2013 4.41 4.41 4.30 4.33 3042
5/16/2013 4.27 4.42 4.27 4.38 1700
5/15/2013 4.16 4.37 4.12 4.30 2047
5/14/2013 4.21 4.21 4.09 4.18 2760
5/13/2013 4.16 4.31 4.15 4.19 1443
5/10/2013 4.37 4.42 4.14 4.18 1822
5/9/2013 4.33 4.38 4.29 4.35 1352
5/8/2013 4.31 4.42 4.26 4.31 1753
5/7/2013 4.17 4.39 4.15 4.31 5021
5/6/2013 4.12 4.19 4.05 4.14 2255
5/3/2013 4.07 4.12 3.98 4.10 2022
5/2/2013 3.88 4.03 3.88 4.01 2322
5/1/2013 3.97 3.99 3.85 3.85 3742
4/30/2013 3.88 4.02 3.86 3.98 3763
4/29/2013 3.87 3.87 3.75 3.84 2194
4/26/2013 3.84 3.85 3.73 3.75 3318
4/25/2013 3.82 4.05 3.82 3.85 4759
4/24/2013 3.75 3.76 3.60 3.64 4225
4/23/2013 3.80 3.94 3.70 3.74 1741
4/22/2013 3.78 3.97 3.75 3.76 1769
4/19/2013 3.92 3.94 3.71 3.76 2166
4/18/2013 3.75 3.90 3.74 3.87 1626
4/17/2013 3.76 3.77 3.72 3.74 3002
4/16/2013 3.79 3.80 3.75 3.78 1568
4/15/2013 3.78 3.88 3.61 3.76 4533
4/12/2013 3.77 3.86 3.77 3.81 2121
4/11/2013 3.86 3.91 3.79 3.80 3302
4/10/2013 3.81 3.90 3.80 3.86 3064
4/9/2013 3.85 3.93 3.78 3.81 3023
4/8/2013 3.92 3.98 3.80 3.83 2233
4/5/2013 3.72 3.98 3.72 3.90 1915
4/4/2013 3.85 3.85 3.75 3.79 2756
4/3/2013 3.91 3.91 3.80 3.83 1684
4/2/2013 3.93 3.98 3.84 3.89 3365
4/1/2013 4.03 4.03 3.90 3.91 3111
3/28/2013 3.95 3.99 3.91 3.93 1948
3/27/2013 3.94 3.96 3.90 3.92 1541
3/26/2013 3.95 3.99 3.90 3.96 1855
3/25/2013 4.01 4.01 3.89 3.94 1535
3/22/2013 4.12 4.13 3.96 3.98 1377
3/21/2013 4.01 4.16 4.01 4.09 2396
3/20/2013 4.03 4.33 4.03 4.05 2991
3/19/2013 3.89 4.01 3.88 3.98 2582
3/18/2013 3.86 3.94 3.84 3.89 2724
3/15/2013 3.93 4.00 3.80 3.89 4348
3/14/2013 3.87 3.98 3.86 3.92 2626
3/13/2013 3.83 3.92 3.69 3.84 5877
3/12/2013 3.64 3.83 3.64 3.79 8517
3/11/2013 3.61 3.66 3.60 3.64 2074
3/8/2013 3.67 3.71 3.61 3.62 1830
3/7/2013 3.60 3.67 3.58 3.62 1585
3/6/2013 3.61 3.67 3.55 3.59 1676
3/5/2013 3.62 3.67 3.60 3.61 2315
3/4/2013 3.66 3.73 3.57 3.61 2495
3/1/2013 3.60 3.75 3.58 3.65 4125
2/28/2013 3.66 3.70 3.63 3.63 1836
2/27/2013 3.61 3.75 3.61 3.64 1776
2/26/2013 3.60 3.70 3.53 3.60 2668
2/25/2013 3.71 3.76 3.60 3.60 4241
2/22/2013 3.71 3.74 3.63 3.65 2443
2/21/2013 3.70 3.77 3.63 3.68 1982
2/20/2013 3.76 3.80 3.67 3.67 3876
2/19/2013 3.82 3.87 3.72 3.77 3426
2/15/2013 3.85 3.91 3.83 3.84 2837
2/14/2013 3.90 3.96 3.82 3.84 2200
2/13/2013 3.96 3.99 3.90 3.91 1591
2/12/2013 3.96 4.05 3.92 3.94 2264
2/11/2013 4.02 4.03 3.90 3.95 2996
2/8/2013 4.10 4.10 3.95 4.03 6744
2/7/2013 4.40 4.40 3.96 4.03 10518
2/6/2013 4.71 4.76 4.66 4.74 1099
2/5/2013 4.89 4.95 4.73 4.74 910
2/4/2013 4.95 4.95 4.82 4.88 2298
2/1/2013 4.98 4.98 4.88 4.95 3613
1/31/2013 4.50 5.11 4.46 4.92 4734
1/30/2013 4.43 4.59 4.30 4.49 5931
1/29/2013 4.34 4.48 4.24 4.45 3035
1/28/2013 4.12 4.36 4.12 4.36 1738
1/25/2013 4.17 4.20 4.09 4.12 4607
1/24/2013 4.14 4.24 4.12 4.14 1181
1/23/2013 4.11 4.19 4.10 4.16 1167
1/22/2013 4.10 4.16 4.06 4.10 1207
1/18/2013 4.16 4.20 4.08 4.09 1437
1/17/2013 4.18 4.20 4.13 4.15 1326
1/16/2013 4.15 4.23 4.13 4.15 3724
1/15/2013 4.05 4.24 4.05 4.15 1382
1/14/2013 4.12 4.19 4.06 4.08 2662
1/11/2013 4.11 4.13 4.09 4.10 1051
1/10/2013 4.15 4.15 4.05 4.08 838
1/9/2013 4.07 4.21 4.05 4.13 2432
1/8/2013 4.12 4.22 4.02 4.05 3125
1/7/2013 4.22 4.22 4.10 4.12 1447
1/4/2013 4.23 4.28 4.15 4.21 1816
1/3/2013 4.40 4.42 4.19 4.19 1469
1/2/2013 4.36 4.44 4.30 4.40 2468
12/31/2012 4.12 4.28 4.09 4.27 1345
Marketplace
Trading Center