$3.82 +0.06 (%) RTI Surgical Inc - NASDAQ

Jul. 22, 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
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
7/15/20163.893.893.783.80112,957
7/14/20163.803.883.803.8578,977
7/13/20163.813.833.743.77109,332
7/12/20163.763.843.743.80206,263
7/11/20163.763.793.723.75145,579
7/8/20163.683.763.673.75139,622
7/7/20163.703.773.593.6481,675
7/6/20163.553.793.553.70148,255
7/5/20163.573.643.533.59102,853
7/1/20163.603.663.573.59101,323
6/30/20163.603.633.553.59133,593
6/29/20163.663.663.503.58113,229
6/28/20163.533.643.503.58243,200
6/27/20163.623.643.503.52226,814
6/24/20163.673.753.643.661,267,587
6/23/20163.753.803.743.8082,670
6/22/20163.733.793.703.7351,034
6/21/20163.903.903.703.7497,672
6/20/20163.873.903.843.8885,947
6/17/20163.803.883.753.84452,133
6/16/20163.873.923.753.7998,986
6/15/20163.873.943.813.91126,158
6/14/20163.833.913.823.87101,044
6/13/20163.713.953.713.88309,149
6/10/20163.693.863.693.7199,576
6/9/20163.743.823.703.71106,666
6/8/20163.703.803.653.78105,008
6/7/20163.743.773.663.6795,432
6/6/20163.743.753.663.73138,313
6/3/20163.713.723.653.70136,352
6/2/20163.713.733.683.7281,592
6/1/20163.763.773.703.72174,658
5/31/20163.893.893.753.77102,848
5/27/20163.843.933.833.8781,166
5/26/20163.833.853.793.85184,776
5/25/20163.893.953.833.8493,420
5/24/20163.743.923.743.89162,331
5/23/20163.773.833.713.7377,012
5/20/20163.743.763.683.75186,029
5/19/20163.713.823.593.71109,621
5/18/20163.633.783.603.7462,807
5/17/20163.793.853.603.63145,316
5/16/20163.853.943.783.81142,738
5/13/20163.733.903.713.85147,292
5/12/20164.034.033.753.77135,968
5/11/20164.004.043.954.00145,688
5/10/20164.034.073.964.02109,261
5/9/20164.034.084.004.0147,469
5/6/20163.954.043.934.0197,628
5/5/20163.994.043.973.9857,313
5/4/20163.984.043.924.0095,644
5/3/20164.004.083.944.00133,839
5/2/20164.024.103.924.07247,797
4/29/20163.984.083.863.99180,012
4/28/20164.654.653.933.99318,979
4/27/20164.184.494.154.33301,746
4/26/20164.114.244.054.21152,654
4/25/20164.214.254.064.07116,801
4/22/20164.154.284.074.1982,849
4/21/20164.254.354.154.20158,078
4/20/20164.094.244.064.21116,957
4/19/20164.254.274.084.12136,917
4/18/20164.174.304.134.24141,436
4/15/20164.094.224.094.1742,052
4/14/20164.214.234.124.13143,893
4/13/20164.024.244.004.21201,626
4/12/20163.964.043.923.99166,137
4/11/20164.024.073.973.99100,096
4/8/20164.064.063.953.99149,692
4/7/20164.004.063.933.99188,172
4/6/20164.024.093.994.02140,322
4/5/20164.134.174.004.01170,638
4/4/20164.264.404.114.15212,756
4/1/20163.964.473.934.20424,928
3/31/20164.004.043.964.00181,703
3/30/20163.964.043.864.01116,080
3/29/20163.713.953.673.93187,908
3/28/20163.803.803.653.71103,382
3/24/20163.613.773.533.74105,156
3/23/20163.773.773.603.62143,839
3/22/20163.863.923.683.75121,901
3/21/20164.054.093.863.87134,852
3/18/20163.944.063.904.04226,837
3/17/20163.843.933.753.90140,449
3/16/20163.773.943.713.85120,255
3/15/20163.913.913.763.80125,102
3/14/20164.054.063.953.95141,443
3/11/20163.944.063.914.05198,888
3/10/20164.044.093.843.91196,774
3/9/20163.834.043.794.03225,046
3/8/20163.833.983.803.80300,400
3/7/20163.743.873.743.84203,276
3/4/20163.663.813.623.73104,355
3/3/20163.623.673.593.66141,500
3/2/20163.633.643.533.59221,818
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center