RTIX

RTI Surgical, Inc. Historical Stock Prices

$5.25
*  
0.02
0.38%
Get RTIX Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading RTIX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RTIX Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.25  5.32  5.19  5.25 177,725
08/27/2014 5.25 5.32 5.19 5.25 177,725
08/26/2014 5.25 5.358 5.17 5.23 228,360
08/25/2014 4.91 5.45 4.91 5.27 595,232
08/22/2014 4.84 4.95 4.8001 4.86 131,927
08/21/2014 4.69 4.89 4.564 4.83 100,388
08/20/2014 4.82 4.86 4.64 4.72 83,412
08/19/2014 4.81 4.95 4.81 4.86 130,507
08/18/2014 4.79 4.87 4.75 4.85 93,216
08/15/2014 4.79 4.79 4.56 4.73 118,397
08/14/2014 4.77 4.83 4.65 4.71 53,704
08/13/2014 4.65 4.79 4.59 4.79 76,959
08/12/2014 4.85 4.85 4.599 4.64 105,298
08/11/2014 4.91 4.93 4.8 4.87 111,260
08/08/2014 4.77 4.95 4.74 4.87 184,459
08/07/2014 5 5.04 4.78 4.79 136,530
08/06/2014 4.7 5.02 4.7 4.93 267,550
08/05/2014 4.56 4.83 4.52 4.74 131,319
08/04/2014 4.56 4.62 4.42 4.6 115,017
08/01/2014 4.59 4.62 4.46 4.52 79,369
07/31/2014 4.65 4.65 4.48 4.57 180,084
07/30/2014 4.73 4.76 4.59 4.71 130,371
07/29/2014 4.6 4.7 4.43 4.7 96,868
07/28/2014 4.61 4.68 4.48 4.57 128,068
07/25/2014 4.4 4.6 4.305 4.58 182,031
07/24/2014 4.79 4.79 4.34 4.41 164,186
07/23/2014 4.12 4.32 4.12 4.29 126,533
07/22/2014 4.17 4.24 4.1 4.13 77,996
07/21/2014 4.19 4.22 4.1184 4.15 57,638
07/18/2014 4.09 4.24 4.09 4.24 93,720
07/17/2014 4.25 4.3 4.11 4.11 117,157
07/16/2014 4.3 4.3 4.225 4.26 184,381
07/15/2014 4.28 4.3 4.21 4.26 132,563
07/14/2014 4.31 4.31 4.25 4.26 70,574
07/11/2014 4.25 4.31 4.21 4.27 82,350
07/10/2014 4.22 4.36 4.22 4.27 82,242
07/09/2014 4.36 4.38 4.28 4.35 31,819
07/08/2014 4.48 4.48 4.29 4.33 149,992
07/07/2014 4.65 4.66 4.45 4.51 139,649
07/03/2014 4.54 4.67 4.54 4.66 59,326
07/02/2014 4.45 4.646 4.45 4.54 79,895
07/01/2014 4.34 4.5 4.31 4.47 178,428
06/30/2014 4.33 4.36 4.23 4.35 128,077
06/27/2014 4.25 4.38 4.23 4.37 374,331
06/26/2014 4.31 4.36 4.2 4.27 156,696
06/25/2014 4.36 4.41 4.23 4.34 126,820
06/24/2014 4.5 4.61 4.37 4.4 227,533
06/23/2014 4.59 4.61 4.5 4.5 144,063
06/20/2014 4.64 4.64 4.52 4.6 234,792
06/19/2014 4.61 4.68 4.58 4.61 66,321
06/18/2014 4.5 4.59 4.5 4.59 134,147
06/17/2014 4.58 4.58 4.46 4.515 144,886
06/16/2014 4.5 4.57 4.45 4.56 331,110
06/13/2014 4.55 4.55 4.41 4.53 173,358
06/12/2014 4.43 4.57 4.37 4.52 173,464
06/11/2014 4.45 4.48 4.41 4.46 135,998
06/10/2014 4.44 4.48 4.28 4.47 138,422
06/09/2014 4.25 4.5 4.25 4.44 143,412
06/06/2014 4.3 4.331 4.19 4.26 118,480
06/05/2014 4.13 4.34 4.13 4.25 167,023
06/04/2014 4.12 4.18 4.01 4.13 112,617
06/03/2014 4.21 4.24 4.09 4.12 88,348
06/02/2014 4.35 4.42 4.18 4.21 153,573
05/30/2014 4.25 4.38 4.21 4.35 503,177
05/29/2014 4.33 4.35 4.22 4.23 140,643
05/28/2014 4.36 4.3655 4.235 4.3 148,949
05/27/2014 4.17 4.39 4.16 4.39 219,570
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?