Quantcast
RTIX

Historical Stock Prices

$4.57
*  
0.12
2.56%
Get RTIX Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 4.66 4.8 4.51 4.57 75,152
10/18/2018 4.78 4.8 4.65 4.69 78,727
10/17/2018 4.73 4.8 4.71 4.79 100,812
10/16/2018 4.66 4.75 4.56 4.74 148,652
10/15/2018 4.48 4.66 4.48 4.64 197,287
10/12/2018 4.49 4.615 4.44 4.49 134,296
10/11/2018 4.42 4.54 4.41 4.42 105,700
10/10/2018 4.49 4.57 4.42 4.45 85,090
10/09/2018 4.57 4.665 4.47 4.51 161,756
10/08/2018 4.55 4.61 4.53 4.6 138,585
10/05/2018 4.63 4.69 4.47 4.54 65,510
10/04/2018 4.58 4.7 4.58 4.62 76,924
10/03/2018 4.55 4.66 4.5 4.6 179,368
10/02/2018 4.59 4.59 4.47 4.55 54,185
10/01/2018 4.52 4.6399 4.445 4.55 121,875
09/28/2018 4.7 4.75 4.45 4.5 309,460
09/27/2018 4.55 4.75 4.55 4.65 192,649
09/26/2018 4.6 4.6 4.5 4.55 124,528
09/25/2018 4.6 4.6 4.5 4.6 162,864
09/24/2018 4.45 4.6 4.45 4.55 142,529
09/21/2018 4.4 4.6 4.4 4.45 349,036
09/20/2018 4.4 4.48 4.35 4.45 183,014
09/19/2018 4.35 4.4 4.25 4.35 136,240
09/18/2018 4.4 4.45 4.35 4.35 224,794
09/17/2018 4.425 4.45 4.35 4.35 75,850
09/14/2018 4.4 4.5 4.4 4.4 78,462
09/13/2018 4.35 4.45 4.35 4.45 115,610
09/12/2018 4.4 4.45 4.35 4.35 75,622
09/11/2018 4.4 4.45 4.4 4.4 150,027
09/10/2018 4.45 4.45 4.4 4.45 89,783
09/07/2018 4.5 4.5 4.4 4.4 47,873
09/06/2018 4.45 4.55 4.45 4.5 239,193
09/05/2018 4.45 4.5 4.35 4.45 128,240
09/04/2018 4.5 4.5 4.4 4.45 70,304
08/31/2018 4.55 4.65 4.35 4.475 138,360
08/30/2018 4.65 4.65 4.55 4.55 90,127
08/29/2018 4.7 4.7 4.6 4.65 120,431
08/28/2018 4.55 4.7 4.55 4.65 263,430
08/27/2018 4.65 4.65 4.55 4.575 255,719
08/24/2018 4.7 4.7 4.6 4.65 158,886
08/23/2018 4.65 4.7 4.65 4.7 46,973
08/22/2018 4.65 4.7 4.575 4.65 221,292
08/21/2018 4.65 4.7 4.65 4.65 52,780
08/20/2018 4.6 4.7 4.55 4.65 75,413
08/17/2018 4.55 4.6 4.5 4.55 131,963
08/16/2018 4.55 4.6 4.525 4.6 64,881
08/15/2018 4.65 4.65 4.5 4.55 69,730
08/14/2018 4.6 4.7 4.5 4.65 96,867
08/13/2018 4.5 4.6 4.45 4.55 97,114
08/10/2018 4.5 4.55 4.425 4.5 99,396
08/09/2018 4.6 4.65 4.5 4.525 31,954
08/08/2018 4.7 4.7 4.6 4.6 74,710
08/07/2018 4.65 4.75 4.575 4.7 107,068
08/06/2018 4.55 4.65 4.455 4.65 83,016
08/03/2018 4.6 4.65 4.55 4.6 79,162
08/02/2018 4.5 4.6 4.5 4.55 42,897
08/01/2018 4.55 4.625 4.4 4.4 100,033
07/31/2018 4.65 4.725 4.55 4.6 96,297
07/30/2018 4.6 4.7 4.55 4.6 40,556
07/27/2018 4.7 4.75 4.574 4.6 73,795
07/26/2018 4.7 4.8 4.65 4.75 142,602
07/25/2018 4.6 4.75 4.6 4.65 81,414
07/24/2018 4.75 4.85 4.6 4.6 52,333
07/23/2018 4.8 4.85 4.75 4.75 66,432
07/20/2018 4.8 4.85 4.75 4.75 69,016
07/19/2018 4.8 4.85 4.8 4.8 70,391
*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?

Smart Portfolio