RTIX

RTI Surgical, Inc. Historical Stock Prices

$5.33
*  
0.09
1.72%
Get RTIX Alerts
*Delayed - data as of Aug. 29, 2014 14:37 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 for next time

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

Results for: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
14:37  5.27  5.40  5.19  5.33 84,594
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
12/24/2013 3.25 3.485 3.25 3.44 93,435
12/23/2013 3.14 3.26 3.12 3.26 135,606
12/20/2013 3.06 3.15 3.04 3.14 458,730
12/19/2013 3.14 3.19 3.01 3.04 199,271
12/18/2013 3.02 3.1601 3.01 3.15 171,327
12/17/2013 3 3.05 2.96 3.04 216,583
12/16/2013 2.91 3.04 2.88 3 201,122
12/13/2013 2.92 2.98 2.9 2.91 235,312
12/12/2013 3.01 3.04 2.89 2.91 375,718
12/11/2013 3.07 3.11 2.9901 3.01 286,066
12/10/2013 3 3.11 3 3.075 256,916
12/09/2013 3.09 3.09 2.99 3.01 198,391
12/06/2013 3.17 3.17 3.085 3.1 178,964
12/05/2013 3.03 3.14 3 3.13 235,135
12/04/2013 2.99 3.06 2.97 3.04 167,301
12/03/2013 2.93 3.02 2.89 3 171,772
12/02/2013 3.08 3.08 2.94 2.94 252,190
11/29/2013 2.97 3.12 2.97 3.08 241,866
11/27/2013 3.01 3.05 2.89 2.955 682,503
11/26/2013 3.02 3.04 2.98 3.03 463,668
11/25/2013 2.98 3.03 2.95 3.01 114,992
11/22/2013 3.01 3.04 2.93 2.99 223,010
11/21/2013 2.98 3.04 2.98 3.01 178,930
11/20/2013 2.99 3 2.93 2.96 187,209
11/19/2013 2.86 3.0124 2.85 2.99 221,088
11/18/2013 3 3.01 2.82 2.86 195,395
11/15/2013 2.98 3.02 2.96 2.98 242,211
11/14/2013 3.01 3.05 2.97 2.991 208,693
11/13/2013 3 3.02 2.93 3.02 233,637
11/12/2013 2.98 3.02 2.95 3 138,500
11/11/2013 2.93 3.01 2.88 2.97 251,024
11/08/2013 2.82 2.93 2.79 2.92 251,649
11/07/2013 2.87 2.94 2.79 2.83 261,437
11/06/2013 2.89 2.99 2.81 2.86 240,523
11/05/2013 2.9 2.95 2.82 2.88 366,300
11/04/2013 2.88 2.92 2.8 2.89 431,977
11/01/2013 2.78 2.87 2.77 2.84 573,685
10/31/2013 2.97 3.01 2.77 2.79 680,542
10/30/2013 3.3 3.33 2.93 2.96 934,034
10/29/2013 3.1 3.4 3.1 3.27 1,132,835
10/28/2013 3.16 3.21 3.1 3.15 234,169
10/25/2013 3.29 3.29 3.13 3.17 361,275
10/24/2013 3.28 3.34 3.25 3.27 282,670
10/23/2013 3.35 3.37 3.27 3.29 344,904
10/22/2013 3.43 3.46 3.36 3.37 459,184
10/21/2013 3.51 3.61 3.38 3.43 581,338
10/18/2013 3.64 3.64 3.5601 3.58 248,214
10/17/2013 3.57 3.62 3.5 3.6 290,170
10/16/2013 3.77 3.96 3.51 3.57 646,024
10/15/2013 3.94 3.98 3.89 3.9 119,908
10/14/2013 3.9 3.97 3.85 3.96 94,104
10/11/2013 3.86 3.94 3.82 3.93 167,858
10/10/2013 3.95 3.95 3.83 3.86 202,510
10/09/2013 4 4.02 3.86 3.9 266,516
10/08/2013 3.92 4 3.92 3.96 441,930
10/07/2013 3.8 3.97 3.7801 3.9 301,494
10/04/2013 3.82 3.8799 3.78 3.85 221,983
10/03/2013 3.84 3.89 3.78 3.81 319,431
10/02/2013 3.74 3.89 3.73 3.84 451,486
10/01/2013 3.76 3.86 3.72 3.75 380,734
09/30/2013 3.59 3.76 3.56 3.74 413,539
09/27/2013 3.71 3.75 3.61 3.615 487,964
09/26/2013 3.7 3.79 3.67 3.74 197,718
09/25/2013 3.72 3.78 3.69 3.69 231,336
09/24/2013 3.71 3.76 3.67 3.71 205,840
09/23/2013 3.7 3.78 3.68 3.72 287,420
09/20/2013 3.65 3.75 3.65 3.7 562,763
09/19/2013 3.71 3.75 3.62 3.65 134,526
09/18/2013 3.74 3.78 3.67 3.7 218,615
09/17/2013 3.65 3.75 3.63 3.75 110,117
09/16/2013 3.6 3.69 3.6 3.65 416,911
09/13/2013 3.84 3.8699 3.56 3.58 264,985
09/12/2013 3.96 3.98 3.8 3.82 372,830
09/11/2013 3.56 4.01 3.56 3.93 669,418
09/10/2013 3.51 3.56 3.47 3.51 169,342
09/09/2013 3.39 3.53 3.39 3.51 163,682
09/06/2013 3.46 3.4799 3.38 3.39 182,615
09/05/2013 3.39 3.48 3.38 3.46 189,629
09/04/2013 3.39 3.46 3.35 3.4 251,182
09/03/2013 3.34 3.42 3.34 3.41 157,251
08/30/2013 3.41 3.45 3.32 3.33 323,175
08/29/2013 3.38 3.42 3.36 3.42 172,249
08/28/2013 3.39 3.44 3.36 3.4 228,743
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?