Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
RTI Biologics, Inc. (NQ: RTIX)
4.060 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2013 4.320 4.340 4.050 4.060 0 -0.24(-5.58%)
May 21, 2013 4.400 4.400 4.290 4.300 0 -0.07(-1.60%)
May 20, 2013 4.330 4.400 4.260 4.370 0 +0.04(+0.92%)
May 17, 2013 4.410 4.410 4.300 4.330 0 -0.05(-1.14%)
May 16, 2013 4.270 4.420 4.270 4.380 169,998 +0.08(+1.86%)
May 15, 2013 4.160 4.369 4.120 4.300 0 +0.11(+2.63%)
May 13, 2013 4.160 4.310 4.150 4.190 0 +0.01(+0.24%)
May 10, 2013 4.370 4.420 4.140 4.180 0 -0.17(-3.91%)
May 09, 2013 4.330 4.380 4.290 4.350 0 +0.04(+0.93%)
May 08, 2013 4.310 4.420 4.260 4.310 0 +0.00(+0.00%)
May 07, 2013 4.170 4.390 4.150 4.310 0 +0.17(+4.11%)
May 06, 2013 4.120 4.190 4.050 4.140 0 +0.04(+0.98%)
May 03, 2013 4.070 4.110 4.010 4.100 0 +0.09(+2.24%)
May 02, 2013 3.880 4.030 3.880 4.010 0 +0.16(+4.16%)
May 01, 2013 3.970 3.990 3.850 3.850 0 -0.13(-3.27%)
Apr 30, 2013 3.880 4.020 3.860 3.980 0 +0.14(+3.65%)
Apr 29, 2013 3.870 3.870 3.750 3.840 219,326 +0.09(+2.40%)
Apr 26, 2013 3.840 3.850 3.730 3.750 331,767 -0.10(-2.60%)
Apr 25, 2013 3.820 4.050 3.820 3.850 475,881 +0.21(+5.77%)
Apr 24, 2013 3.750 3.760 3.600 3.640 422,447 -0.10(-2.67%)
Apr 23, 2013 3.800 3.940 3.700 3.740 174,059 -0.02(-0.53%)
Apr 22, 2013 3.780 3.970 3.745 3.760 176,847 +0.00(+0.00%)
Apr 19, 2013 3.920 3.940 3.710 3.760 216,568 -0.11(-2.84%)
Apr 18, 2013 3.750 3.900 3.740 3.870 162,554 +0.13(+3.48%)
Apr 17, 2013 3.760 3.770 3.720 3.740 300,144 -0.04(-1.06%)
Apr 16, 2013 3.790 3.800 3.750 3.780 156,749 +0.02(+0.53%)
Apr 15, 2013 3.780 3.880 3.610 3.760 453,290 -0.05(-1.31%)
Apr 12, 2013 3.770 3.860 3.770 3.810 212,083 +0.02(+0.40%)
Apr 11, 2013 3.860 3.909 3.790 3.795 330,191 -0.06(-1.66%)
Apr 10, 2013 3.810 3.900 3.800 3.859 306,402 +0.05(+1.29%)
Apr 09, 2013 3.850 3.930 3.780 3.810 302,250 -0.02(-0.52%)
Apr 08, 2013 3.920 3.980 3.800 3.830 223,265 -0.07(-1.79%)
Apr 05, 2013 3.720 3.980 3.720 3.900 191,500 +0.11(+2.90%)
Apr 04, 2013 3.850 3.850 3.750 3.790 275,558 -0.04(-1.04%)
Apr 03, 2013 3.910 3.910 3.800 3.830 168,344 -0.06(-1.54%)
Apr 02, 2013 3.930 3.980 3.840 3.890 336,417 -0.02(-0.51%)
Apr 01, 2013 4.025 4.025 3.900 3.910 311,090 -0.02(-0.51%)
Mar 28, 2013 3.950 3.990 3.910 3.930 194,796 +0.01(+0.26%)
Mar 27, 2013 3.940 3.960 3.900 3.920 154,015 -0.04(-1.01%)
Mar 26, 2013 3.950 3.990 3.900 3.960 185,461 +0.02(+0.51%)
Mar 25, 2013 4.010 4.010 3.892 3.940 153,472 -0.04(-1.01%)
Mar 22, 2013 4.120 4.130 3.960 3.980 181,991 -0.11(-2.69%)
Mar 21, 2013 4.010 4.160 4.010 4.090 239,588 +0.04(+0.99%)
Mar 20, 2013 4.030 4.330 4.030 4.050 299,046 +0.07(+1.76%)
Mar 19, 2013 3.890 4.010 3.880 3.980 258,197 +0.09(+2.31%)
Mar 18, 2013 3.860 3.940 3.835 3.890 272,350 +0.00(+0.00%)
Mar 15, 2013 3.930 4.000 3.800 3.890 434,723 -0.03(-0.77%)
Mar 14, 2013 3.870 3.980 3.860 3.920 262,563 +0.08(+2.08%)
Mar 13, 2013 3.830 3.920 3.690 3.840 587,633 +0.05(+1.32%)
Mar 12, 2013 3.640 3.830 3.640 3.790 851,650 +0.15(+4.12%)
Mar 11, 2013 3.610 3.655 3.600 3.640 207,365 +0.02(+0.55%)
Mar 08, 2013 3.670 3.710 3.610 3.620 182,913 +0.00(+0.00%)
Mar 07, 2013 3.600 3.670 3.580 3.620 158,406 +0.03(+0.84%)
Mar 06, 2013 3.610 3.670 3.550 3.590 167,521 -0.02(-0.55%)
Mar 05, 2013 3.620 3.670 3.595 3.610 231,429 +0.00(+0.00%)
Mar 04, 2013 3.660 3.730 3.570 3.610 249,468 -0.04(-1.10%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here