RTIX

Historical Stock Prices

$5.3
*  
0.10
1.92%
Get RTIX Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading RTIX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 5.28 5.45 5.2 5.3 67,760
12/24/2014 5.22 5.4 5.08 5.2 87,463
12/23/2014 5.42 5.42 5.16 5.2 73,526
12/22/2014 5.45 5.59 5.3 5.4 211,688
12/19/2014 5.28 5.53 5.17 5.48 215,065
12/18/2014 5.29 5.34 5.07 5.31 150,365
12/17/2014 4.87 5.22 4.84 5.2 216,871
12/16/2014 4.95 5.07 4.83 4.84 192,130
12/15/2014 5.17 5.24 4.9632 4.97 116,309
12/12/2014 5.31 5.5 5.05 5.18 141,255
12/11/2014 5.45 5.59 5.31 5.41 161,187
12/10/2014 5.57 5.6525 5.4 5.4 115,804
12/09/2014 5.28 5.669 5.25 5.61 130,126
12/08/2014 5.24 5.53 5.22 5.35 106,627
12/05/2014 5.14 5.46 5.1332 5.25 210,626
12/04/2014 5.15 5.27 5.01 5.15 101,186
12/03/2014 5.1 5.19 5.05 5.13 102,084
12/02/2014 4.91 5.24 4.9 5.11 119,217
12/01/2014 4.87 4.97 4.87 4.91 126,506
11/28/2014 5.18 5.18 4.9 4.9 80,556
11/26/2014 4.92 5.21 4.9 5.19 98,412
11/25/2014 4.9 4.98 4.87 4.94 88,691
11/24/2014 4.9 4.99 4.8 4.9 120,491
11/21/2014 5.02 5.02 4.86 4.87 111,164
11/20/2014 4.89 5.02 4.78 4.92 82,426
11/19/2014 5.07 5.1 4.91 4.94 102,086
11/18/2014 5.14 5.16 5.05 5.06 117,877
11/17/2014 5.06 5.23 5.06 5.09 104,126
11/14/2014 5.11 5.16 4.9 5.06 117,450
11/13/2014 5.11 5.116 5 5.08 89,188
11/12/2014 4.92 5.14 4.88 5.11 115,983
11/11/2014 5.07 5.16 4.945 4.97 142,550
11/10/2014 5.1 5.11 4.9 5.11 143,089
11/07/2014 5.1 5.1 4.87 5.09 159,252
11/06/2014 5.03 5.09 4.94 5.075 100,750
11/05/2014 5.07 5.18 4.9827 5 158,136
11/04/2014 5.21 5.25 5.05 5.07 162,358
11/03/2014 5.1 5.21 4.96 5.2 377,600
10/31/2014 4.87 5.09 4.71 5.09 352,505
10/30/2014 4.25 4.8 4.2499 4.76 363,595
10/29/2014 4.25 4.3 4 4.23 243,346
10/28/2014 4.07 4.27 4.01 4.27 148,720
10/27/2014 4.08 4.125 3.93 4.03 122,990
10/24/2014 4.03 4.45 4.03 4.11 233,842
10/23/2014 3.52 4.03 3.5001 4.01 401,500
10/22/2014 3.62 3.67 3.54 3.56 286,361
10/21/2014 3.62 3.69 3.54 3.64 244,816
10/20/2014 3.72 4.098 3.58 3.61 271,352
10/17/2014 3.96 3.983 3.72 3.72 259,280
10/16/2014 3.66 4 3.65 3.895 248,040
10/15/2014 3.6 3.78 3.54 3.69 259,700
10/14/2014 3.67 3.79 3.63 3.66 316,994
10/13/2014 3.77 3.875 3.546 3.66 513,400
10/10/2014 3.92 4.18 3.92 3.96 268,299
10/09/2014 4.78 4.78 4 4.15 659,310
10/08/2014 4.57 4.86 4.566 4.81 123,773
10/07/2014 4.76 4.88 4.52 4.6 706,146
10/06/2014 4.87 4.91 4.757 4.81 89,384
10/03/2014 4.88 4.95 4.84 4.87 84,388
10/02/2014 4.68 4.85 4.68 4.8 111,725
10/01/2014 4.75 4.8 4.55 4.69 206,559
09/30/2014 5.07 5.07 4.78 4.78 232,666
09/29/2014 5.11 5.16 4.86 5.06 217,772
09/26/2014 5.07 5.19 5.03 5.17 111,512
09/25/2014 5.17 5.275 5.01 5.08 139,610
09/24/2014 5.29 5.32 5.07 5.17 230,158
09/23/2014 5.09 5.35 5.09 5.21 170,964
09/22/2014 5.08 5.14 5.03 5.09 100,103
09/19/2014 5.15 5.377 5.09 5.12 354,230
09/18/2014 5.07 5.17 4.99 5.13 125,652
09/17/2014 5.13 5.2 5 5.07 110,845
09/16/2014 5.31 5.31 5.06 5.15 139,620
09/15/2014 5.26 5.4 5.08 5.31 222,843
09/12/2014 5.47 5.48 5.183 5.24 68,166
09/11/2014 5.4 5.46 5.29 5.45 75,153
09/10/2014 5.4 5.45 5.39 5.44 79,721
09/09/2014 5.45 5.57 5.3 5.41 122,981
09/08/2014 5.41 5.52 5.39 5.45 122,667
09/05/2014 5.4 5.46 5.3 5.43 92,112
09/04/2014 5.37 5.56 5.36 5.43 134,353
09/03/2014 5.5 5.56 5.32 5.37 140,699
09/02/2014 5.37 5.577 5.33 5.5 162,059
08/29/2014 5.27 5.4 5.19 5.31 178,232
08/28/2014 5.2 5.28 5.18 5.24 92,542
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
05/23/2014 4.18 4.18 4.06 4.16 123,040
05/22/2014 4.11 4.24 4.06 4.16 121,236
05/21/2014 4.09 4.22 3.92 4.15 659,951
05/20/2014 4.26 4.38 4.07 4.1 355,932
05/19/2014 4.27 4.394 4.21 4.28 168,348
05/16/2014 4.31 4.4 4.15 4.31 239,595
05/15/2014 4.34 4.4 4.25 4.32 208,312
05/14/2014 4.45 4.53 4.3 4.37 223,211
05/13/2014 4.52 4.6 4.44 4.46 257,808
05/12/2014 4.38 4.605 4.11 4.52 270,697
05/09/2014 4.29 4.4 4.16 4.38 242,098
05/08/2014 4.59 4.67 4.3 4.32 408,701
05/07/2014 4.82 4.82 4.57 4.59 925,901
05/06/2014 4.78 5 4.71 4.81 572,787
05/05/2014 4.63 4.867 4.3698 4.77 1,588,282
05/02/2014 4.41 4.6999 4.36 4.62 577,232
05/01/2014 4.4 4.47 4.27 4.4 494,410
04/30/2014 4.2 4.32 4.12 4.3 344,482
04/29/2014 4.14 4.34 4.1 4.21 253,012
04/28/2014 4.08 4.269 4.03 4.1 473,332
04/25/2014 4.14 4.39 4.02 4.04 631,220
04/24/2014 3.9 3.9999 3.78 3.93 148,528
04/23/2014 3.85 3.9 3.74 3.77 222,936
04/22/2014 3.83 3.9 3.81 3.87 104,391
04/21/2014 3.72 3.85 3.68 3.81 142,950
04/17/2014 3.73 3.82 3.67 3.74 138,702
04/16/2014 3.83 3.83 3.75 3.76 90,836
04/15/2014 3.79 3.84 3.61 3.82 306,761
04/14/2014 3.84 3.869 3.71 3.79 182,060
04/11/2014 3.82 3.87 3.75 3.8 250,757
04/10/2014 4 4.1464 3.82 3.87 159,092
04/09/2014 3.91 4.14 3.86 4.03 393,088
04/08/2014 3.81 3.91 3.7 3.91 360,845
04/07/2014 3.76 3.82 3.732 3.82 367,838
04/04/2014 3.9 4.03 3.7 3.79 304,377
04/03/2014 3.98 4.01 3.89 3.9 206,258
04/02/2014 3.98 4.02 3.91 3.98 148,764
04/01/2014 4.1 4.15 3.96 3.99 221,030
03/31/2014 3.91 4.15 3.9 4.08 223,533
03/28/2014 3.88 4.03 3.87 3.9 185,725
03/27/2014 3.91 3.97 3.82 3.89 187,350
03/26/2014 4.12 4.138 3.91 3.91 219,750
03/25/2014 4.09 4.14 3.96 4.08 127,488
03/24/2014 4.19 4.19 3.95 4.08 214,389
03/21/2014 4.21 4.23 4.14 4.2 342,572
03/20/2014 4.03 4.2 4.03 4.18 180,342
03/19/2014 4.17 4.2 4.07 4.16 144,006
03/18/2014 4.09 4.22 4.064 4.2 204,680
03/17/2014 4.08 4.13 4.04 4.07 143,639
03/14/2014 4 4.1 3.99 4.04 190,109
03/13/2014 4.01 4.17 3.96 4.03 259,910
03/12/2014 4.36 4.46 3.91 3.98 692,371
03/11/2014 3.96 4.01 3.88 3.95 229,563
03/10/2014 3.87 3.9782 3.8 3.94 136,915
03/07/2014 4.04 4.0999 3.88 3.9 127,158
03/06/2014 4.02 4.08 3.95 4 377,499
03/05/2014 3.94 4.045 3.92 4.01 394,641
03/04/2014 3.86 4.15 3.77 3.97 448,901
03/03/2014 3.72 3.86 3.72 3.85 193,189
02/28/2014 3.82 3.82 3.68 3.76 274,925
02/27/2014 3.76 3.83 3.68 3.8 125,282
02/26/2014 3.8 3.89 3.75 3.79 111,555
02/25/2014 3.7 3.8 3.65 3.78 241,772
02/24/2014 3.85 3.92 3.68 3.72 382,429
02/21/2014 3.83 3.89 3.8 3.84 443,790
02/20/2014 3.85 3.85 3.75 3.81 346,735
02/19/2014 3.71 3.86 3.69 3.85 482,268
02/18/2014 3.53 3.75 3.53 3.74 287,693
02/14/2014 3.56 3.61 3.465 3.57 511,103
02/13/2014 3.35 3.725 3.32 3.55 408,520
02/12/2014 3.23 3.35 3.2 3.26 267,997
02/11/2014 3.27 3.3 3.18 3.21 184,494
02/10/2014 3.13 3.34 3.12 3.27 226,884
02/07/2014 3.03 3.13 3.03 3.12 186,260
02/06/2014 3.01 3.12 3 3.04 185,972
02/05/2014 3.08 3.2 3 3 217,140
02/04/2014 3.12 3.22 3.07 3.07 211,755
02/03/2014 3.12 3.15 3.1 3.12 346,169
01/31/2014 3.07 3.238 3.07 3.1 179,566
01/30/2014 3.13 3.22 3.13 3.15 186,684
01/29/2014 3.18 3.2 3.1 3.12 149,515
01/28/2014 3.22 3.28 3.18 3.19 162,301
01/27/2014 3.34 3.43 3.2 3.21 103,757
01/24/2014 3.38 3.49 3.22 3.3 118,027
01/23/2014 3.28 3.44 3.25 3.42 135,686
01/22/2014 3.34 3.34 3.26 3.31 141,751
01/21/2014 3.23 3.33 3.2026 3.32 206,225
01/17/2014 3.25 3.3 3.21 3.26 241,078
01/16/2014 3.33 3.345 3.23 3.26 479,715
01/15/2014 3.27 3.4299 3.25 3.35 496,667
01/14/2014 3.3 3.33 3.22 3.25 188,407
01/13/2014 3.31 3.41 3.25 3.27 226,796
01/10/2014 3.39 3.42 3.31 3.33 228,639
01/09/2014 3.44 3.475 3.36 3.38 291,108
01/08/2014 3.49 3.51 3.4 3.42 459,009
01/07/2014 3.46 3.54 3.44 3.5 128,383
01/06/2014 3.47 3.52 3.41 3.46 160,356
01/03/2014 3.5 3.54 3.43 3.45 105,149
01/02/2014 3.51 3.61 3.42 3.5 136,328
12/31/2013 3.4 3.64 3.35 3.54 334,266
12/30/2013 3.36 3.41 3.3 3.39 115,278
12/27/2013 3.34 3.39 3.29 3.37 117,792
12/26/2013 3.45 3.45 3.26 3.32 161,934
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?