$4.76 +0.53 (%) RTI Surgical Inc - NASDAQ

Oct. 30, 2014 | 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
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
10/6/20144.874.914.764.8189,384
10/3/20144.884.954.844.8784,388
10/2/20144.684.854.684.80111,725
10/1/20144.754.804.554.69206,559
9/30/20145.075.074.784.78232,666
9/29/20145.115.164.865.06217,772
9/26/20145.075.195.035.17111,512
9/25/20145.175.285.015.08139,610
9/24/20145.295.325.075.17230,158
9/23/20145.095.355.095.21170,964
9/22/20145.085.145.035.09100,103
9/19/20145.155.385.095.12354,230
9/18/20145.075.174.995.13125,652
9/17/20145.135.205.005.07110,845
9/16/20145.315.315.065.15139,620
9/15/20145.265.405.085.31222,843
9/12/20145.475.485.185.2468,166
9/11/20145.405.465.295.4575,153
9/10/20145.405.455.395.4479,721
9/9/20145.455.575.305.41122,981
9/8/20145.415.525.395.45122,667
9/5/20145.405.465.305.4392,112
9/4/20145.375.565.365.43134,353
9/3/20145.505.565.325.37140,699
9/2/20145.375.585.335.50162,059
8/29/20145.275.405.195.31178,232
8/28/20145.205.285.185.2492,542
8/27/20145.255.325.195.25177,725
8/26/20145.255.365.175.23228,360
8/25/20144.915.454.915.27595,232
8/22/20144.844.954.804.86131,927
8/21/20144.694.894.564.83100,388
8/20/20144.824.864.644.7283,412
8/19/20144.814.954.814.86130,507
8/18/20144.794.874.754.8593,216
8/15/20144.794.794.564.73118,397
8/14/20144.774.834.654.7153,704
8/13/20144.654.794.594.7976,959
8/12/20144.854.854.604.64105,298
8/11/20144.914.934.804.87111,260
8/8/20144.774.954.744.87184,459
8/7/20145.005.044.784.79136,530
8/6/20144.705.024.704.93267,550
8/5/20144.564.834.524.74131,319
8/4/20144.564.624.424.60115,017
8/1/20144.594.624.464.5281,442
7/31/20144.654.654.484.57180,084
7/30/20144.734.764.594.71130,371
7/29/20144.604.704.434.7096,868
7/28/20144.614.684.484.57134,221
7/25/20144.404.604.314.58182,031
7/24/20144.794.794.344.41164,186
7/23/20144.124.324.124.29126,533
7/22/20144.174.244.104.1377,996
7/21/20144.194.224.124.1557,638
7/18/20144.094.244.094.2493,720
7/17/20144.254.304.114.11117,157
7/16/20144.304.304.234.26184,381
7/15/20144.284.304.214.26132,563
7/14/20144.314.314.254.2670,574
7/11/20144.254.314.214.2782,350
7/10/20144.224.364.224.2782,242
7/9/20144.364.384.284.3531,819
7/8/20144.484.484.294.33149,992
7/7/20144.654.664.454.51139,649
7/3/20144.544.674.544.6659,326
7/2/20144.454.654.454.5479,895
7/1/20144.344.504.314.47178,428
6/30/20144.334.364.234.35128,077
6/27/20144.254.384.234.37374,331
6/26/20144.314.364.204.27156,696
6/25/20144.364.414.234.34126,820
6/24/20144.504.614.374.40227,533
6/23/20144.594.614.504.50144,063
6/20/20144.644.644.524.60234,792
6/19/20144.614.684.584.6166,321
6/18/20144.504.594.504.59134,147
6/17/20144.584.584.464.52144,886
6/16/20144.504.574.454.56331,110
6/13/20144.554.554.414.53173,358
6/12/20144.434.574.374.52173,464
6/11/20144.454.484.414.46135,998
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center