RTIX

RTI Surgical, Inc. Historical Stock Prices

$6.29
*  
0.07
1.1%
Get RTIX Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
16:00  6.39  6.39  6.17  6.29 408,437
07/02/2015 6.39 6.39 6.17 6.29 408,729
07/01/2015 6.51 6.583 6.27 6.36 196,123
06/30/2015 6.32 6.52 6.29 6.46 234,004
06/29/2015 6.32 6.571 6.23 6.24 311,541
06/26/2015 6.67 6.73 6.4401 6.5 1,613,228
06/25/2015 6.8 6.85 6.61 6.69 202,378
06/24/2015 6.9 6.9 6.73 6.8 277,639
06/23/2015 6.97 7 6.77 6.89 212,280
06/22/2015 6.79 7.11 6.75 6.98 327,285
06/19/2015 6.89 6.97 6.71 6.74 304,961
06/18/2015 6.6 6.88 6.58 6.85 282,956
06/17/2015 6.54 6.65 6.44 6.54 130,476
06/16/2015 6.49 6.6 6.41 6.49 134,123
06/15/2015 6.54 6.55 6.4 6.48 128,475
06/12/2015 6.55 6.66 6.46 6.57 162,545
06/11/2015 6.63 6.72 6.55 6.63 188,582
06/10/2015 6.55 6.72 6.54 6.68 209,150
06/09/2015 6.58 6.62 6.46 6.48 129,800
06/08/2015 6.55 6.65 6.5 6.55 127,268
06/05/2015 6.54 6.65 6.42 6.63 175,910
06/04/2015 6.53 6.68 6.4401 6.53 124,254
06/03/2015 6.76 6.8 6.55 6.63 404,708
06/02/2015 6.56 6.79 6.5 6.68 250,163
06/01/2015 6.45 6.67 6.35 6.56 366,242
05/29/2015 6.27 6.5 6.23 6.47 317,603
05/28/2015 6.38 6.38 6.2 6.31 130,442
05/27/2015 6.11 6.43 6.1 6.42 332,391
05/26/2015 6.26 6.33 6.13 6.13 389,452
05/22/2015 6.45 6.49 6.28 6.33 296,327
05/21/2015 6.5 6.59 6.43 6.45 297,545
05/20/2015 6.34 6.52 6.31 6.43 243,208
05/19/2015 6.5 6.58 6.33 6.33 194,087
05/18/2015 6.49 6.52 6.38 6.5 168,291
05/15/2015 6.5 6.59 6.4 6.48 328,098
05/14/2015 6.56 6.6 6.33 6.54 294,296
05/13/2015 6.31 6.541 6.09 6.47 711,675
05/12/2015 6.24 6.28 5.96 6.28 201,075
05/11/2015 6.22 6.31 6.13 6.26 156,917
05/08/2015 6.28 6.3193 6.12 6.18 133,270
05/07/2015 6.1 6.34 6.03 6.2 201,525
05/06/2015 6.09 6.2199 6.01 6.12 201,884
05/05/2015 6.35 6.36 6 6.01 387,945
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
02/03/2015 4.52 4.64 4.41 4.49 284,029
02/02/2015 4.49 4.55 4.3604 4.48 87,808
01/30/2015 4.63 4.83 4.41 4.46 137,669
01/29/2015 4.64 4.73 4.53 4.69 70,547
01/28/2015 4.89 4.89 4.5348 4.61 94,594
01/27/2015 4.85 4.97 4.765 4.82 111,131
01/26/2015 4.77 4.97 4.65 4.94 94,631
01/23/2015 4.84 4.85 4.7 4.71 73,923
01/22/2015 4.76 4.86 4.5501 4.82 81,568
01/21/2015 4.85 4.94 4.62 4.7 86,060
01/20/2015 4.92 4.98 4.75 4.89 90,614
01/16/2015 4.77 4.99 4.77 4.95 104,503
01/15/2015 5.16 5.16 4.8 4.8 114,818
01/14/2015 5.07 5.21 5 5.16 88,911
01/13/2015 5.19 5.33 5.07 5.13 69,583
01/12/2015 5.05 5.15 5.03 5.13 62,757
01/09/2015 5.18 5.24 5 5.07 135,222
01/08/2015 5.09 5.24 5.01 5.21 91,939
01/07/2015 5.06 5.14 4.98 5.03 161,092
01/06/2015 5.18 5.25 4.9 4.99 192,939
01/05/2015 5.09 5.28 5.09 5.18 146,378
01/02/2015 5.27 5.3 5.02 5.15 157,411
12/31/2014 5.24 5.3 5.15 5.2 94,529
12/30/2014 5.24 5.245 5.15 5.24 81,693
12/29/2014 5.33 5.34 5.19 5.23 46,552
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
*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?