Historical Prices for Regeneration Tech, Inc (RTIX)

Symbol:

Historical Data for RTI Biologics Inc. (RTIX)

After Hours: $ 8.81

-0.14 (-1.56%)

Volume: 34.48 k

4:01 PM EDT Oct 6, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	8.78	9.10	8.14	8.95	557,794	–	–
10/3/08	9.08	9.38	8.75	8.95	1,074,197	-0.05	-0.56%
10/2/08	9.24	9.35	8.98	9.00	355,818	-0.30	-3.23%
10/1/08	9.28	9.45	9.20	9.30	394,769	-0.05	-0.53%
9/30/08	9.26	9.59	9.09	9.35	504,057	0.16	1.74%
9/29/08	9.53	9.69	9.19	9.19	343,330	-0.52	-5.36%
9/26/08	9.56	9.75	9.55	9.71	219,122	0.10	1.04%
9/25/08	9.50	9.89	9.50	9.61	570,500	0.11	1.16%
9/24/08	9.65	9.78	9.495	9.50	371,374	-0.14	-1.45%
9/23/08	9.61	9.80	9.52	9.64	251,664	0.02	0.21%
9/22/08	9.95	10.00	9.46	9.62	199,338	-0.38	-3.80%
9/19/08	10.13	10.38	9.52	10.00	1,138,084	0.12	1.21%
9/18/08	9.54	10.03	9.00	9.88	1,033,259	0.53	5.67%
9/17/08	9.64	9.64	9.25	9.35	361,118	-0.45	-4.59%
9/16/08	8.92	9.80	8.69	9.80	511,227	0.62	6.75%
9/15/08	9.17	9.40	8.81	9.18	354,956	-0.14	-1.50%
9/12/08	9.08	9.40	9.00	9.32	292,244	0.17	1.86%
9/11/08	8.88	9.15	8.66	9.15	496,599	0.23	2.58%
9/10/08	9.01	9.05	8.6001	8.92	346,037	0.09	1.02%
9/9/08	9.08	9.34	8.83	8.83	332,695	-0.27	-2.97%
9/8/08	9.29	9.44	8.97	9.10	262,595	–	–
9/5/08	9.40	9.40	8.96	9.10	203,651	-0.32	-3.40%
9/4/08	9.61	9.64	9.25	9.42	537,519	-0.22	-2.28%
9/3/08	9.06	9.74	9.00	9.64	1,094,374	0.15	1.58%
9/2/08	9.52	9.71	9.25	9.49	246,381	0.11	1.17%
8/29/08	9.67	9.67	9.29	9.38	153,628	-0.30	-3.10%
8/28/08	9.25	9.68	9.16	9.68	169,301	0.43	4.65%
8/27/08	9.09	9.29	8.87	9.25	191,971	0.18	1.98%
8/26/08	9.15	9.26	8.91	9.07	93,612	-0.06	-0.66%
8/25/08	9.47	9.494	9.01	9.13	121,469	-0.34	-3.59%
8/22/08	9.23	9.54	9.10	9.47	183,447	0.26	2.82%
8/21/08	9.22	9.34	9.08	9.21	117,889	-0.08	-0.86%
8/20/08	9.73	9.76	9.15	9.29	271,155	-0.42	-4.33%
8/19/08	9.64	9.75	9.53	9.71	216,327	–	–
8/18/08	9.60	9.88	9.43	9.71	241,893	0.09	0.94%
8/15/08	9.53	9.70	9.33	9.62	344,296	0.23	2.45%
8/14/08	9.23	9.68	9.23	9.39	229,425	0.09	0.97%
8/13/08	9.06	9.37	9.06	9.30	255,316	0.22	2.42%
8/12/08	8.95	9.08	8.89	9.08	328,462	0.08	0.89%
8/11/08	8.59	9.04	8.57	9.00	286,342	0.35	4.05%
8/8/08	8.36	8.79	8.31	8.65	326,083	0.32	3.84%
8/7/08	8.21	8.33	8.02	8.33	356,102	0.03	0.36%
8/6/08	8.20	8.34	8.06	8.30	271,830	0.10	1.22%
8/5/08	8.24	8.31	7.86	8.20	440,117	0.05	0.61%
8/4/08	8.30	8.30	7.83	8.15	315,466	-0.14	-1.69%
8/1/08	8.30	8.30	8.10	8.29	256,948	–	–
7/31/08	8.27	8.42	8.19	8.29	342,906	-0.09	-1.07%
7/30/08	8.33	8.40	8.21	8.38	344,820	0.12	1.45%
7/29/08	8.24	8.44	8.14	8.26	407,303	0.06	0.73%
7/28/08	8.32	8.40	8.10	8.20	482,643	-0.21	-2.50%
7/25/08	8.51	8.59	8.04	8.41	1,222,250	0.42	5.26%
7/24/08	7.80	8.51	7.80	7.99	1,242,629	0.31	4.04%
7/23/08	8.09	8.09	7.65	7.68	1,246,687	-0.49	-6.00%
7/22/08	8.10	8.25	8.06	8.17	740,723	0.06	0.74%
7/21/08	8.16	8.26	8.11	8.11	557,969	–	–
7/18/08	8.11	8.15	8.02	8.11	332,498	-0.04	-0.49%
7/17/08	8.15	8.30	7.8905	8.15	361,323	–	–
7/16/08	7.95	8.17	7.85	8.15	300,116	0.24	3.03%
7/15/08	7.69	7.96	7.68	7.91	309,744	0.15	1.93%
7/14/08	7.74	7.92	7.70	7.76	201,156	-0.13	-1.65%
7/11/08	7.74	7.93	7.64	7.89	308,577	0.07	0.90%
7/10/08	7.74	7.87	7.68	7.82	491,546	0.06	0.77%
7/9/08	7.95	8.09	7.76	7.76	469,885	-0.17	-2.14%
7/8/08	7.70	7.93	7.61	7.93	627,924	0.27	3.52%