$6.31 -0.11 (%) RTI Surgical Inc - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTIX historical data

Date Open High Low Close Volume
5/27/20156.116.436.106.42332,391
5/26/20156.266.336.136.13389,452
5/22/20156.456.496.286.33296,327
5/21/20156.506.596.436.45297,545
5/20/20156.346.526.316.43243,208
5/19/20156.506.586.336.33194,087
5/18/20156.496.526.386.50168,291
5/15/20156.506.596.406.48328,098
5/14/20156.566.606.336.54294,296
5/13/20156.316.546.096.47711,675
5/12/20156.246.285.966.28201,075
5/11/20156.226.316.136.26156,917
5/8/20156.286.326.126.18133,270
5/7/20156.106.346.036.20201,525
5/6/20156.096.226.016.12201,884
5/5/20156.356.366.006.01387,945
5/4/20155.986.395.946.35683,321
5/1/20155.665.955.655.94384,554
4/30/20155.855.925.595.60387,665
4/29/20155.855.925.795.88375,323
4/28/20155.845.935.745.87418,840
4/27/20155.935.955.685.79613,089
4/24/20155.905.955.785.86389,011
4/23/20156.006.085.665.77521,040
4/22/20155.825.835.625.69209,404
4/21/20155.785.855.755.79181,265
4/20/20155.735.905.575.78154,276
4/17/20155.795.825.585.70337,861
4/16/20155.815.935.755.88151,557
4/15/20155.815.955.745.89384,087
4/14/20155.655.855.565.78231,203
4/13/20155.635.755.525.64240,280
4/10/20155.455.615.375.60290,870
4/9/20155.385.455.345.42376,746
4/8/20155.275.415.245.40372,894
4/7/20155.285.305.195.24207,321
4/6/20155.135.285.105.24212,543
4/2/20155.055.214.935.14261,796
4/1/20154.905.054.905.03378,679
3/31/20154.874.954.794.94198,498
3/30/20154.995.044.844.92223,023
3/27/20155.035.084.954.99104,238
3/26/20155.085.154.935.05124,206
3/25/20155.285.295.125.12161,151
3/24/20155.305.305.235.27131,491
3/23/20155.225.315.185.28165,838
3/20/20155.285.465.165.16468,657
3/19/20155.265.295.215.25119,397
3/18/20155.245.335.175.29125,161
3/17/20155.205.305.165.2692,982
3/16/20155.255.315.105.23167,939
3/13/20155.355.355.145.22181,740
3/12/20155.275.325.265.29134,691
3/11/20155.285.355.245.28104,228
3/10/20155.195.355.125.30144,435
3/9/20155.305.335.235.29112,568
3/6/20155.255.415.255.32179,739
3/5/20155.295.455.225.3596,820
3/4/20155.295.355.185.31156,901
3/3/20155.405.425.225.36144,695
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center