Quantcast

Historical Stock Prices

RTTR 
$0.79
*  
0.0249
3.25%
Get RTTR Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading RTTR 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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 0.761 0.8 0.76 0.79 42,267
12/13/2018 0.769 0.79 0.76 0.7651 15,329
12/12/2018 0.731 0.7754 0.73 0.77 20,849
12/11/2018 0.8085 0.8085 0.731 0.7405 40,402
12/10/2018 0.84 0.8766 0.73 0.765 45,272
12/07/2018 0.924 0.924 0.8 0.8099 36,031
12/06/2018 0.9 0.93 0.88 0.88 26,025
12/04/2018 0.95 0.95 0.81 0.857 95,609
12/03/2018 0.88 0.92 0.8718 0.8999 93,025
11/30/2018 0.89 0.94 0.878 0.89 36,983
11/29/2018 0.79 0.9 0.79 0.8899 59,353
11/28/2018 0.75 0.81 0.74 0.7762 39,517
11/27/2018 0.74 0.749 0.72 0.7364 53,795
11/26/2018 0.86 0.86 0.71 0.749 81,589
11/23/2018 0.85 0.861 0.81 0.83 31,302
11/21/2018 0.82 0.88 0.8 0.87 47,592
11/20/2018 0.9 0.9 0.8001 0.83 45,027
11/19/2018 0.8926 0.91 0.822 0.825 40,149
11/16/2018 0.84 0.8986 0.8241 0.8501 40,477
11/15/2018 0.858 0.9099 0.815 0.9099 46,066
11/14/2018 0.831 0.9699 0.8001 0.86 129,129
11/13/2018 0.9 0.92 0.85 0.8512 20,344
11/12/2018 0.9085 1.0522 0.82 0.862 107,482
11/09/2018 0.87 0.9724 0.87 0.9184 66,186
11/08/2018 1.08 1.09 0.795 0.98 661,615
11/07/2018 1.15 1.2353 1.05 1.07 313,479
11/06/2018 1.15 1.2 1.1 1.17 41,726
11/05/2018 1.21 1.2691 1.1 1.15 115,519
11/02/2018 1.18 1.2 1.14 1.18 78,550
11/01/2018 1.14 1.166 1.09 1.16 67,415
10/31/2018 1.19 1.195 1.04 1.15 233,464
10/30/2018 1.28 1.28 1.175 1.23 43,562
10/29/2018 1.45 1.45 1.18 1.28 248,262
10/26/2018 1.45 1.48 1.4 1.45 50,364
10/25/2018 1.72 1.7621 1.47 1.48 287,037
10/24/2018 1.8 1.81 1.75 1.75 28,825
10/23/2018 1.7237 1.8497 1.6908 1.835 35,659
10/22/2018 1.67 1.78 1.67 1.78 49,240
10/19/2018 1.69 1.74 1.68 1.68 41,510
10/18/2018 1.68 1.72 1.66 1.72 13,989
10/17/2018 1.72 1.74 1.6201 1.67 59,421
10/16/2018 1.67 1.74 1.62 1.74 43,572
10/15/2018 1.73 1.73 1.4 1.64 279,887
10/12/2018 1.76 1.85 1.68 1.74 75,369
10/11/2018 1.87 1.87 1.68 1.73 78,629
10/10/2018 1.92 2.07 1.82 1.85 159,878
10/09/2018 2.12 2.12 1.67 1.92 336,196
10/08/2018 2.1 2.56 1.8501 1.94 1,173,826
10/05/2018 2.04 2.1699 2.0335 2.12 120,053
10/04/2018 2.07 2.23 2.0001 2.02 271,668
10/03/2018 1.96 2.1 1.9 2.09 97,279
10/02/2018 1.87 1.98 1.87 1.97 113,101
10/01/2018 1.88 2.02 1.83 1.855 72,093
09/28/2018 1.96 2.04 1.8014 1.86 79,944
09/27/2018 1.81 2.04 1.801 1.95 130,200
09/26/2018 1.89 1.89 1.79 1.79 27,381
09/25/2018 1.87 2.07 1.79 1.91 209,262
09/24/2018 1.91 1.9499 1.76 1.87 29,527
09/21/2018 1.79 1.94 1.67 1.94 80,423
09/20/2018 1.8 1.95 1.6601 1.8 116,582
09/19/2018 1.67 1.78 1.67 1.74 34,495
09/18/2018 1.7 1.7695 1.6501 1.69 22,985
09/17/2018 1.69 1.72 1.67 1.71 14,899
09/14/2018 1.68 1.73 1.67 1.67 18,782
*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