Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rti Surgical Inc (NQ: RTIX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 7.170 7.510 6.730 6.730 303,852 -0.44(-6.14%)
May 27, 2005 7.370 7.420 7.170 7.170 78,564 -0.27(-3.63%)
May 26, 2005 7.180 7.780 7.180 7.440 225,078 +0.28(+3.91%)
May 25, 2005 7.260 7.280 7.150 7.160 125,664 -0.05(-0.69%)
May 24, 2005 7.100 7.300 7.054 7.210 116,800 +0.01(+0.14%)
May 23, 2005 7.680 7.680 7.120 7.200 162,734 -0.40(-5.26%)
May 20, 2005 7.510 7.650 7.250 7.600 132,201 +0.08(+1.06%)
May 19, 2005 7.470 7.750 7.450 7.520 337,898 +0.09(+1.21%)
May 18, 2005 7.460 7.620 7.254 7.430 224,600 +0.04(+0.54%)
May 17, 2005 7.350 7.420 7.310 7.390 140,828 +0.10(+1.37%)
May 16, 2005 6.960 7.390 6.960 7.290 246,235 +0.33(+4.74%)
May 13, 2005 7.000 7.230 6.900 6.960 507,742 -0.04(-0.57%)
May 12, 2005 6.700 7.090 6.520 7.000 643,562 +0.35(+5.26%)
May 11, 2005 6.110 6.750 6.110 6.650 851,965 +0.43(+6.91%)
May 10, 2005 5.920 6.400 5.600 6.220 3,634,881 -2.78(-30.89%)
May 09, 2005 9.020 9.150 8.930 9.000 166,400 -0.09(-0.99%)
May 06, 2005 9.230 9.230 9.050 9.090 42,935 -0.05(-0.55%)
May 05, 2005 9.300 9.300 9.010 9.140 51,684 -0.22(-2.35%)
May 04, 2005 9.060 9.391 9.010 9.360 86,481 +0.36(+4.00%)
May 03, 2005 9.250 9.250 8.980 9.000 68,171 -0.23(-2.49%)
May 02, 2005 9.280 9.290 9.050 9.230 48,644 +0.04(+0.44%)
Apr 29, 2005 9.120 9.280 8.960 9.190 118,089 +0.31(+3.49%)
Apr 28, 2005 9.090 9.140 8.880 8.880 176,763 -0.29(-3.16%)
Apr 27, 2005 9.090 9.200 9.090 9.170 362,718 +0.02(+0.22%)
Apr 26, 2005 9.370 9.490 9.130 9.150 120,564 -0.21(-2.24%)
Apr 25, 2005 9.370 9.750 9.290 9.360 124,065 -0.02(-0.21%)
Apr 22, 2005 9.390 9.520 9.350 9.380 100,705 -0.06(-0.64%)
Apr 21, 2005 9.340 9.580 9.340 9.440 69,990 +0.11(+1.18%)
Apr 20, 2005 9.680 9.730 9.330 9.330 117,647 -0.34(-3.52%)
Apr 19, 2005 10.01 10.14 9.600 9.670 91,868 -0.23(-2.32%)
Apr 18, 2005 9.800 10.11 9.770 9.900 68,154 +0.19(+1.96%)
Apr 15, 2005 9.840 9.950 9.710 9.710 34,162 -0.13(-1.32%)
Apr 14, 2005 9.930 10.02 9.840 9.840 46,792 -0.15(-1.50%)
Apr 13, 2005 9.920 10.20 9.900 9.990 87,580 +0.02(+0.20%)
Apr 12, 2005 10.00 10.10 9.850 9.970 125,923 -0.03(-0.30%)
Apr 11, 2005 10.09 10.23 10.00 10.00 55,932 -0.12(-1.19%)
Apr 08, 2005 10.38 10.38 10.05 10.12 58,849 -0.27(-2.55%)
Apr 07, 2005 10.45 10.45 10.27 10.38 47,804 -0.04(-0.43%)
Apr 06, 2005 10.01 10.55 10.01 10.43 85,015 +0.38(+3.78%)
Apr 05, 2005 10.36 10.38 10.02 10.05 33,790 -0.24(-2.33%)
Apr 04, 2005 10.27 10.34 10.05 10.29 112,264 +0.07(+0.68%)
Apr 01, 2005 10.28 10.62 10.21 10.22 60,561 -0.09(-0.87%)
Mar 31, 2005 10.32 10.37 10.05 10.31 71,352 -0.05(-0.48%)
Mar 30, 2005 10.09 10.37 10.05 10.36 60,822 +0.35(+3.50%)
Mar 29, 2005 10.19 10.28 9.970 10.01 69,058 -0.17(-1.67%)
Mar 28, 2005 10.22 10.28 10.10 10.18 141,134 +0.04(+0.39%)
Mar 24, 2005 10.25 10.68 10.10 10.14 146,605 -0.04(-0.39%)
Mar 23, 2005 10.48 10.50 10.14 10.18 154,994 -0.35(-3.32%)
Mar 22, 2005 10.49 10.75 10.46 10.53 154,667 -0.05(-0.47%)
Mar 21, 2005 10.61 10.83 10.45 10.58 90,785 +0.03(+0.28%)
Mar 18, 2005 10.77 10.80 10.21 10.55 226,048 -0.06(-0.57%)
Mar 17, 2005 10.67 10.89 10.53 10.61 89,283 -0.14(-1.30%)
Mar 16, 2005 10.71 11.00 10.70 10.75 142,874 -0.08(-0.74%)
Mar 15, 2005 11.05 11.07 10.66 10.83 58,278 -0.12(-1.10%)
Mar 14, 2005 10.94 11.00 10.75 10.95 63,099 -0.05(-0.45%)
Mar 11, 2005 11.00 11.37 10.91 11.00 101,394 -0.02(-0.18%)
Mar 10, 2005 11.07 11.07 10.84 11.02 91,748 -0.03(-0.27%)
Mar 09, 2005 11.04 11.07 10.95 11.05 157,938 -0.03(-0.27%)
Mar 08, 2005 11.05 11.24 11.05 11.08 81,860 -0.12(-1.07%)
Mar 07, 2005 11.26 11.34 11.17 11.20 110,841 -0.06(-0.53%)
Mar 04, 2005 11.55 11.57 11.14 11.26 168,888 -0.13(-1.14%)
Mar 03, 2005 11.17 11.57 11.01 11.39 239,964 +0.30(+2.71%)
Mar 02, 2005 11.31 11.72 11.00 11.09 310,350 -0.36(-3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.