RTIX

RTI Surgical, Inc. Historical Stock Prices

$6.03
*  
0.32
5.04%
Get RTIX Alerts
*Delayed - data as of May 5, 2015 14:26 ET  -  Find a broker to begin trading RTIX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RTIX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:26  6.35  6.36  6  6.03 260,850
05/04/2015 5.98 6.39 5.94 6.35 683,321
05/01/2015 5.66 5.95 5.653 5.94 384,554
04/30/2015 5.85 5.92 5.59 5.6 387,665
04/29/2015 5.85 5.92 5.79 5.88 375,323
04/28/2015 5.84 5.93 5.74 5.87 418,840
04/27/2015 5.93 5.95 5.68 5.79 613,089
04/24/2015 5.9 5.95 5.7801 5.86 389,011
04/23/2015 6 6.08 5.66 5.77 521,040
04/22/2015 5.82 5.83 5.62 5.69 209,404
04/21/2015 5.78 5.85 5.75 5.79 181,265
04/20/2015 5.73 5.9 5.569 5.78 154,276
04/17/2015 5.79 5.82 5.5785 5.7 337,861
04/16/2015 5.81 5.93 5.75 5.88 151,557
04/15/2015 5.81 5.95 5.74 5.89 384,087
04/14/2015 5.65 5.85 5.56 5.78 231,203
04/13/2015 5.63 5.75 5.52 5.64 240,280
04/10/2015 5.45 5.61 5.37 5.6 290,870
04/09/2015 5.38 5.45 5.34 5.42 376,746
04/08/2015 5.27 5.41 5.24 5.4 372,894
04/07/2015 5.28 5.3 5.185 5.24 207,321
04/06/2015 5.13 5.28 5.1 5.24 212,543
04/02/2015 5.05 5.21 4.93 5.14 261,796
04/01/2015 4.9 5.05 4.9 5.03 378,679
03/31/2015 4.87 4.95 4.79 4.94 198,498
03/30/2015 4.99 5.0399 4.84 4.92 223,023
03/27/2015 5.03 5.08 4.95 4.99 104,238
03/26/2015 5.08 5.15 4.93 5.05 124,206
03/25/2015 5.28 5.29 5.12 5.12 161,151
03/24/2015 5.3 5.3 5.2305 5.27 131,491
03/23/2015 5.22 5.31 5.18 5.28 165,838
03/20/2015 5.28 5.46 5.16 5.16 468,657
03/19/2015 5.26 5.285 5.21 5.25 119,397
03/18/2015 5.24 5.33 5.17 5.29 125,161
03/17/2015 5.2 5.3 5.155 5.26 92,982
03/16/2015 5.25 5.31 5.1 5.23 167,939
03/13/2015 5.35 5.35 5.14 5.22 181,740
03/12/2015 5.27 5.32 5.26 5.29 134,691
03/11/2015 5.28 5.35 5.24 5.28 104,228
03/10/2015 5.19 5.35 5.12 5.3 144,435
03/09/2015 5.3 5.33 5.2301 5.29 112,568
03/06/2015 5.25 5.41 5.25 5.32 179,739
03/05/2015 5.29 5.45 5.22 5.35 96,820
03/04/2015 5.29 5.35 5.175 5.31 156,901
03/03/2015 5.4 5.42 5.22 5.36 144,695
03/02/2015 5.3 5.482 5.28 5.42 172,163
02/27/2015 5.17 5.33 5.1489 5.32 161,028
02/26/2015 5.07 5.2 5.07 5.2 90,998
02/25/2015 5.16 5.22 5.08 5.14 107,398
02/24/2015 5.3 5.32 5.12 5.2 121,997
02/23/2015 5.3 5.4 5.23 5.3 142,422
02/20/2015 5.2 5.38 5.0124 5.32 189,455
02/19/2015 5.26 5.375 5.04 5.19 167,590
02/18/2015 5.2 5.321 5.1899 5.31 142,819
02/17/2015 5.61 5.67 5.1 5.23 311,672
02/13/2015 5.41 5.74 5.35 5.54 228,371
02/12/2015 5.1 5.44 5.1 5.35 175,302
02/11/2015 5.02 5.1 4.93 5.05 148,805
02/10/2015 4.96 5.11 4.9 5.06 65,709
02/09/2015 4.8 5.05 4.73 4.9 113,802
02/06/2015 4.83 4.91 4.73 4.8 94,024
02/05/2015 4.59 4.86 4.58 4.82 93,665
02/04/2015 4.48 4.61 4.4601 4.56 113,734
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?