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, 2018 4.500 4.600 4.500 4.550 68,563 +0.00(+0.00%)
May 30, 2018 4.550 4.650 4.500 4.550 106,907 +0.00(+0.00%)
May 29, 2018 4.550 4.550 4.475 4.550 37,012 +0.00(+0.00%)
May 25, 2018 4.550 4.550 4.550 0 -0.05(-1.09%)
May 24, 2018 4.550 4.700 4.550 4.600 154,022 +0.05(+1.10%)
May 23, 2018 4.400 4.600 4.350 4.550 81,314 +0.15(+3.41%)
May 22, 2018 4.550 4.600 4.375 4.400 68,341 -0.12(-2.76%)
May 21, 2018 4.650 4.700 4.500 4.525 93,944 -0.12(-2.69%)
May 18, 2018 4.600 4.700 4.558 4.650 112,045 +0.10(+2.20%)
May 17, 2018 4.500 4.600 4.450 4.550 162,240 +0.10(+2.25%)
May 16, 2018 4.500 4.550 4.450 4.450 66,706 +0.00(+0.00%)
May 15, 2018 4.500 4.550 4.450 4.450 77,014 -0.05(-1.11%)
May 14, 2018 4.550 4.600 4.500 4.500 107,719 +0.00(+0.00%)
May 11, 2018 4.500 4.550 4.450 4.500 144,078 +0.00(+0.00%)
May 10, 2018 4.500 4.550 4.450 4.500 57,409 +0.00(+0.00%)
May 09, 2018 4.500 4.550 4.400 4.500 91,169 +0.00(+0.00%)
May 08, 2018 4.450 4.500 4.350 4.500 97,903 +0.05(+1.12%)
May 07, 2018 4.250 4.500 4.200 4.450 80,263 +0.20(+4.71%)
May 04, 2018 4.250 4.250 4.200 4.250 61,501 +0.00(+0.00%)
May 03, 2018 4.450 4.500 4.200 4.250 164,929 -0.20(-4.49%)
May 02, 2018 4.450 4.550 4.400 4.450 56,482 -0.05(-1.11%)
May 01, 2018 4.400 4.550 4.400 4.500 101,402 +0.10(+2.27%)
Apr 30, 2018 4.400 4.450 4.400 4.400 129,060 +0.00(+0.00%)
Apr 27, 2018 4.400 4.450 4.350 4.400 47,132 +0.00(+0.00%)
Apr 26, 2018 4.400 4.500 4.350 4.400 108,982 +0.00(+0.00%)
Apr 25, 2018 4.500 4.500 4.400 4.400 42,265 -0.05(-1.12%)
Apr 24, 2018 4.500 4.550 4.400 4.450 52,589 -0.05(-1.11%)
Apr 23, 2018 4.550 4.600 4.434 4.500 59,038 -0.10(-2.17%)
Apr 20, 2018 4.550 4.650 4.550 4.600 44,668 +0.02(+0.55%)
Apr 19, 2018 4.700 4.700 4.500 4.575 110,746 -0.10(-2.14%)
Apr 18, 2018 4.850 4.850 4.600 4.675 110,995 -0.12(-2.60%)
Apr 17, 2018 4.850 4.875 4.750 4.800 72,097 +0.00(+0.00%)
Apr 16, 2018 4.750 4.875 4.600 4.800 57,015 +0.10(+2.13%)
Apr 13, 2018 4.750 4.800 4.650 4.700 74,841 +0.00(+0.00%)
Apr 12, 2018 4.850 4.850 4.700 4.700 60,484 -0.10(-2.08%)
Apr 11, 2018 4.850 4.950 4.700 4.800 103,871 -0.05(-1.03%)
Apr 10, 2018 4.850 4.950 4.750 4.850 163,127 +0.05(+1.04%)
Apr 09, 2018 4.700 4.850 4.650 4.800 69,412 +0.15(+3.23%)
Apr 06, 2018 4.800 4.850 4.650 4.650 85,919 -0.15(-3.12%)
Apr 05, 2018 4.750 4.850 4.600 4.800 75,563 +0.10(+2.13%)
Apr 04, 2018 4.500 4.740 4.497 4.700 114,865 +0.20(+4.44%)
Apr 03, 2018 4.500 4.700 4.450 4.500 85,988 +0.03(+0.56%)
Apr 02, 2018 4.600 4.650 4.450 4.475 104,789 -0.12(-2.72%)
Mar 29, 2018 4.600 4.600 4.600 0 +0.05(+1.10%)
Mar 28, 2018 4.600 4.750 4.550 4.550 74,535 +0.00(+0.00%)
Mar 27, 2018 4.650 4.800 4.550 4.550 98,864 -0.10(-2.15%)
Mar 26, 2018 4.550 4.800 4.500 4.650 244,469 +0.15(+3.33%)
Mar 23, 2018 4.750 4.800 4.500 4.500 146,000 -0.25(-5.26%)
Mar 22, 2018 4.850 4.940 4.700 4.750 91,756 -0.15(-3.06%)
Mar 21, 2018 4.800 4.950 4.800 4.900 60,847 +0.15(+3.16%)
Mar 20, 2018 4.800 4.850 4.750 4.750 98,424 -0.05(-1.04%)
Mar 19, 2018 4.850 4.900 4.750 4.800 124,874 -0.05(-1.03%)
Mar 16, 2018 4.850 4.950 4.800 4.850 424,033 +0.00(+0.00%)
Mar 15, 2018 5.000 5.100 4.850 4.850 110,158 -0.10(-2.02%)
Mar 14, 2018 4.800 5.100 4.800 4.950 210,329 +0.15(+3.13%)
Mar 13, 2018 4.900 4.900 4.775 4.800 106,806 -0.05(-1.03%)
Mar 12, 2018 4.850 4.950 4.800 4.850 158,059 -0.05(-1.02%)
Mar 09, 2018 4.850 4.950 4.850 4.900 183,515 +0.05(+1.03%)
Mar 08, 2018 4.900 5.000 4.750 4.850 163,406 -0.10(-2.02%)
Mar 07, 2018 4.850 5.050 4.800 4.950 234,287 +0.10(+2.06%)
Mar 06, 2018 4.750 4.950 4.650 4.850 175,216 +0.10(+2.11%)
Mar 05, 2018 4.600 4.850 4.600 4.750 118,270 +0.10(+2.15%)
Mar 02, 2018 4.700 4.750 4.600 4.650 172,760 +0.25(+5.68%)
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.