$3.91 +0.06 (%) RTI Surgical Inc - NASDAQ

May. 27, 2016 | 12:42 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
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
3/1/20163.513.663.423.64187,846
2/29/20163.483.593.443.50233,573
2/26/20163.563.643.453.50220,971
2/25/20163.353.523.313.50166,178
2/24/20163.203.433.153.31259,414
2/23/20163.223.273.203.21127,342
2/22/20163.273.283.163.22212,165
2/19/20163.263.263.063.19229,749
2/18/20163.083.283.083.26188,921
2/17/20163.183.192.963.08321,141
2/16/20163.223.272.933.19240,708
2/12/20163.003.202.893.15220,378
2/11/20162.872.982.812.95147,655
2/10/20162.943.062.902.93190,967
2/9/20162.923.062.882.95186,721
2/8/20163.013.022.852.96288,321
2/5/20163.213.313.013.02289,361
2/4/20163.283.453.223.23154,687
2/3/20163.333.373.203.3081,990
2/2/20163.323.383.273.30104,821
2/1/20163.203.383.163.3598,616
1/29/20163.113.303.043.21577,215
1/28/20163.203.243.073.09281,747
1/27/20163.243.273.173.18403,815
1/26/20163.313.323.223.24301,956
1/25/20163.403.433.273.27290,577
1/22/20163.363.493.313.40378,603
1/21/20163.403.403.213.25295,666
1/20/20163.133.432.883.38520,627
1/19/20163.383.433.173.20222,400
1/15/20163.423.543.283.34207,472
1/14/20163.403.623.393.53200,080
1/13/20163.493.613.363.38141,660
1/12/20163.593.683.463.55200,688
1/11/20163.593.593.313.55461,999
1/8/20163.714.113.593.59542,793
1/7/20163.683.743.553.57271,482
1/6/20163.773.873.703.74115,841
1/5/20163.794.163.713.82273,929
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center