RTI INTERNATIONAL METALS $28.93

down -0.01


24/5/2013 04:24 PM  |  NYSE : RTI  |  Industries : Wholesale Trade / Metal and Mineral (except Petroleum) Merchant Wholesalers
Type:

RTI historical data

Date Open High Low Close Volume
5/23/2013 28.52 29.15 28.16 28.94 2506
5/22/2013 29.42 29.98 28.67 28.98 3550
5/21/2013 29.15 29.68 28.82 29.26 3522
5/20/2013 28.60 29.22 27.80 29.07 2561
5/17/2013 28.62 28.96 28.47 28.74 1853
5/16/2013 28.51 29.04 28.21 28.31 2699
5/15/2013 28.69 28.96 28.35 28.76 1928
5/14/2013 28.61 29.25 28.47 28.97 2296
5/13/2013 28.83 29.37 28.61 28.76 2935
5/10/2013 29.02 29.10 28.47 29.01 1952
5/9/2013 28.90 29.23 28.67 28.89 2832
5/8/2013 28.71 29.44 28.61 29.06 2578
5/7/2013 28.65 28.97 28.18 28.65 2870
5/6/2013 28.46 28.92 28.29 28.84 2144
5/3/2013 28.46 29.13 28.41 28.48 2996
5/2/2013 27.73 28.19 27.40 28.02 3255
5/1/2013 28.76 28.96 27.64 27.74 5021
4/30/2013 28.18 29.09 27.55 29.02 5131
4/29/2013 28.26 28.49 27.99 28.22 2896
4/26/2013 28.07 28.53 27.77 28.23 3625
4/25/2013 28.50 29.07 28.22 28.28 4159
4/24/2013 27.79 28.55 27.65 28.41 6117
4/23/2013 27.30 27.65 27.02 27.58 4591
4/22/2013 27.31 27.40 26.36 27.21 4149
4/19/2013 26.86 27.38 26.49 27.27 7163
4/18/2013 26.76 27.28 26.48 26.75 8892
4/17/2013 27.12 27.12 26.05 26.65 8604
4/16/2013 27.46 27.77 27.20 27.53 9125
4/15/2013 28.93 28.95 26.95 27.14 12656
4/12/2013 30.28 30.35 29.20 29.29 24397
4/11/2013 30.78 31.10 29.09 30.16 14280
4/10/2013 31.23 31.79 30.99 31.63 3188
4/9/2013 30.94 31.77 30.90 31.11 1445
4/8/2013 30.46 31.02 30.30 30.82 2342
4/5/2013 30.00 30.60 29.66 30.54 1734
4/4/2013 30.46 31.43 30.23 30.73 1943
4/3/2013 31.08 31.08 29.98 30.35 2963
4/2/2013 31.67 31.80 30.86 31.12 1852
4/1/2013 31.71 31.74 30.52 31.45 2436
3/28/2013 32.20 32.37 31.58 31.69 1955
3/27/2013 31.89 32.43 31.53 32.29 1240
3/26/2013 32.00 32.35 31.76 32.33 1993
3/25/2013 31.69 31.93 31.28 31.83 1340
3/22/2013 31.76 31.80 31.42 31.66 951
3/21/2013 31.41 32.30 31.34 31.66 1965
3/20/2013 31.38 31.69 31.06 31.57 1641
3/19/2013 31.37 31.41 30.45 31.12 3408
3/18/2013 30.53 31.83 30.32 31.28 1911
3/15/2013 30.80 31.25 30.66 30.99 4702
3/14/2013 30.63 30.82 30.33 30.81 2698
3/13/2013 31.20 31.20 30.47 30.54 2523
3/12/2013 31.69 31.84 31.20 31.31 1531
3/11/2013 31.78 31.95 31.36 31.75 2851
3/8/2013 31.74 32.17 31.29 31.98 2667
3/7/2013 30.52 31.74 30.42 31.39 4443
3/6/2013 30.42 30.71 29.96 30.60 2650
3/5/2013 29.82 30.95 29.63 30.24 4350
3/4/2013 29.29 29.52 28.96 29.27 3591
3/1/2013 29.30 29.96 29.10 29.59 2319
2/28/2013 29.85 30.29 29.56 29.67 2335
2/27/2013 28.98 30.21 28.89 29.89 4227
2/26/2013 29.36 29.36 28.73 28.95 3852
2/25/2013 29.83 30.11 29.13 29.26 2051
2/22/2013 29.36 29.73 28.89 29.72 1657
2/21/2013 28.93 29.77 28.92 29.10 3876
2/20/2013 30.49 30.49 28.98 29.08 3770
2/19/2013 30.63 30.80 30.13 30.53 2632
2/15/2013 30.63 30.87 30.32 30.53 2226
2/14/2013 30.13 30.81 30.13 30.72 1860
2/13/2013 30.48 30.78 29.75 30.18 1879
2/12/2013 30.19 30.64 30.13 30.51 1286
2/11/2013 30.45 30.53 29.89 30.29 2386
2/8/2013 30.54 30.77 30.33 30.64 1355
2/7/2013 30.71 30.71 30.08 30.46 2968
2/6/2013 28.63 31.63 28.48 30.76 5830
2/5/2013 28.72 29.48 28.69 28.86 1838
2/4/2013 28.78 29.02 28.42 28.69 1455
2/1/2013 28.58 29.34 28.58 29.16 1841
1/31/2013 27.88 28.71 27.85 28.40 1410
1/30/2013 28.76 29.03 27.85 27.95 1975
1/29/2013 28.78 29.19 28.71 28.80 1625
1/28/2013 29.11 29.30 28.43 28.61 2442
1/25/2013 29.35 29.37 28.88 29.19 1219
1/24/2013 28.87 29.40 28.84 29.23 1477
1/23/2013 29.21 29.21 28.69 28.88 1246
1/22/2013 29.17 29.28 28.91 29.25 2281
1/18/2013 28.85 29.33 28.71 29.20 2618
1/17/2013 28.33 28.94 28.21 28.83 1330
1/16/2013 28.41 28.42 27.68 28.10 2501
1/15/2013 28.18 28.77 28.16 28.65 927
1/14/2013 28.20 28.57 28.13 28.49 1903
1/11/2013 28.35 28.62 27.76 28.20 1551
1/10/2013 28.18 28.52 27.74 28.49 1678
1/9/2013 27.78 28.02 27.40 27.99 1863
1/8/2013 28.10 28.30 27.42 27.67 1752
1/7/2013 28.49 28.77 28.18 28.28 2060
1/4/2013 28.40 28.85 28.14 28.77 1664
1/3/2013 28.60 28.77 28.07 28.28 2084
1/2/2013 28.19 28.75 28.06 28.63 2424
12/31/2012 27.07 27.82 26.71 27.56 1556
Marketplace
Trading Center