Quantcast
RTIX

RTI Surgical, Inc. Common Stock Historical Stock Prices

$4.12
*  
0.03
0.73%
Get RTIX Alerts
*Delayed - data as of Jan. 16, 2019  -  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 16-OCT-2018 TO 16-JAN-2019

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 4.09 4.13 4.0201 4.12 106,271
01/16/2019 4.0201 4.13 4.0201 4.12 106,271
01/15/2019 3.99 4.18 3.95 4.09 97,148
01/14/2019 3.91 4.12 3.91 3.98 134,494
01/11/2019 3.9 4.02 3.87 3.94 116,339
01/10/2019 3.86 3.96 3.84 3.92 62,659
01/09/2019 3.82 3.93 3.82 3.9 59,713
01/08/2019 3.87 3.97 3.74 3.81 117,274
01/07/2019 3.73 3.86 3.61 3.83 83,933
01/04/2019 3.63 3.78 3.5604 3.73 92,401
01/03/2019 3.68 3.85 3.511 3.57 87,358
01/02/2019 3.65 3.77 3.62 3.7 98,739
12/31/2018 3.75 3.8 3.64 3.7 140,445
12/28/2018 3.75 3.84 3.69 3.76 103,018
12/27/2018 3.74 3.84 3.61 3.72 106,006
12/26/2018 3.66 3.81 3.61 3.8 126,133
12/24/2018 3.66 3.69 3.53 3.61 118,187
12/21/2018 3.8 3.84 3.66 3.7 337,749
12/20/2018 3.92 3.99 3.76 3.79 214,611
12/19/2018 4.06 4.09 3.9 3.92 165,212
12/18/2018 4.08 4.09 3.95 4.04 78,360
12/17/2018 4.16 4.2016 3.98 4.01 181,364
12/14/2018 4.37 4.43 4.12 4.15 84,174
12/13/2018 4.25 4.46 4.24 4.38 275,805
12/12/2018 4.09 4.65 4.08 4.28 429,408
12/11/2018 4.04 4.1 3.88 4.04 192,339
12/10/2018 3.82 3.96 3.79 3.93 153,569
12/07/2018 4.03 4.089 3.8 3.82 134,947
12/06/2018 3.9 4.09 3.9 4.03 135,002
12/04/2018 4.17 4.23 3.93 3.95 120,831
12/03/2018 4.2 4.24 4.17 4.19 53,364
11/30/2018 4.26 4.27 4.17 4.17 112,103
11/29/2018 4.34 4.4 4.24 4.26 82,804
11/28/2018 4.15 4.45 4.13 4.37 147,214
11/27/2018 4.25 4.25 4.09 4.13 73,250
11/26/2018 4.45 4.45 4.25 4.25 67,835
11/23/2018 4.25 4.48 4.25 4.43 69,069
11/21/2018 4.3 4.38 4.275 4.3 66,724
11/20/2018 4.25 4.33 4.25 4.3 85,114
11/19/2018 4.38 4.38 4.25 4.29 116,638
11/16/2018 4.43 4.4586 4.38 4.38 80,155
11/15/2018 4.4 4.48 4.35 4.48 115,687
11/14/2018 4.52 4.52 4.4 4.4 67,893
11/13/2018 4.54 4.59 4.45 4.48 133,962
11/12/2018 4.63 4.63 4.48 4.5 70,143
11/09/2018 4.84 4.85 4.59 4.63 49,279
11/08/2018 4.64 4.85 4.61 4.85 132,485
11/07/2018 4.57 4.72 4.49 4.7 389,133
11/06/2018 4.44 4.62 4.4299 4.54 146,168
11/05/2018 4.53 4.61 4.46 4.47 67,734
11/02/2018 4.75 4.75 4.4 4.53 160,855
11/01/2018 4.85 4.86 4.56 4.57 86,002
10/31/2018 4.85 4.88 4.56 4.58 153,970
10/30/2018 4.59 4.89 4.59 4.84 207,407
10/29/2018 4.55 4.69 4.55 4.62 100,828
10/26/2018 4.48 4.57 4.44 4.56 84,965
10/25/2018 4.47 4.64 4.41 4.55 112,534
10/24/2018 4.63 4.7 4.46 4.46 52,124
10/23/2018 4.64 4.73 4.49 4.64 64,028
10/22/2018 4.59 4.76 4.59 4.7 88,545
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
*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