$27.82 +0.13 (%) RTI International Metals Inc - NYSE

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTI historical data

Date Open High Low Close Volume
3/5/201527.6427.8526.9327.82121,513
3/4/201527.7328.1127.3227.69165,714
3/3/201527.8028.2227.7328.01141,157
3/2/201527.7628.1227.2628.0398,025
2/27/201527.8028.0627.4727.87177,203
2/26/201528.4428.6027.7627.90118,544
2/25/201528.3328.6528.0228.41137,958
2/24/201528.4528.7028.3328.44157,297
2/23/201528.2928.5027.7028.32152,610
2/20/201528.5028.7528.2128.55199,634
2/19/201528.4728.7128.1228.49198,328
2/18/201528.6928.7728.2128.69207,637
2/17/201528.0029.5327.8928.69354,205
2/13/201527.0029.4426.9328.03620,089
2/12/201524.5927.8224.4927.31655,618
2/11/201522.9524.7422.9524.29257,444
2/10/201523.1723.2222.3822.86133,836
2/9/201522.6123.7522.6023.23104,810
2/6/201522.9823.2022.5822.68151,129
2/5/201522.4423.2422.3823.09115,222
2/4/201523.2423.4621.9722.29251,627
2/3/201522.8423.7622.7723.53141,084
2/2/201522.5122.7322.0222.4491,994
1/30/201521.8622.6721.7422.30139,428
1/29/201521.9522.2221.5022.14120,569
1/28/201522.2722.4421.6621.76175,928
1/27/201521.5821.9321.5021.93108,949
1/26/201521.6021.9221.1021.81198,937
1/23/201522.0422.0421.2821.44127,148
1/22/201521.5022.2221.1122.17132,789
1/21/201521.1621.6021.0221.26136,257
1/20/201521.9121.9120.9221.23228,490
1/16/201521.5822.1021.5721.83183,688
1/15/201522.5922.6321.5721.70201,530
1/14/201522.5322.5922.0922.47112,563
1/13/201523.4823.6122.6323.03124,689
1/12/201523.2623.3222.5223.24124,466
1/9/201524.1424.1423.0023.33150,302
1/8/201523.7024.2223.3023.99137,435
1/7/201523.8523.8523.2723.46200,564
1/6/201523.9524.4323.2523.54139,636
1/5/201524.8324.8623.5723.92144,193
1/2/201525.4525.6024.8125.12119,998
12/31/201425.8126.1825.2525.26168,477
12/30/201425.1826.1025.1525.64161,541
12/29/201424.9525.4224.9025.18142,636
12/26/201424.8525.1724.6824.8261,461
12/24/201424.4724.8124.1124.7254,745
12/23/201423.9624.6223.7824.49105,239
12/22/201424.4224.5223.4723.81130,957
12/19/201423.8624.6523.5524.46507,098
12/18/201424.5124.6923.5223.87166,653
12/17/201423.1424.2623.0024.16182,566
12/16/201422.4523.7022.2822.99259,023
12/15/201423.0523.0522.1722.29171,805
12/12/201423.9224.0822.9623.08314,591
12/11/201424.3324.6723.9324.23271,742
12/10/201424.9024.9024.1324.31197,780
12/9/201423.7525.1923.7525.05206,546
12/8/201424.0024.1823.7524.07202,119
12/5/201423.8224.4123.8224.04132,825
12/4/201423.6124.2223.3423.97249,821
12/3/201422.3124.0022.0523.82237,218
12/2/201422.0922.7121.8422.01154,797
12/1/201422.7022.8221.9922.05260,167
11/28/201423.7323.7322.7822.9395,554
11/26/201424.0724.1223.7523.8485,910
11/25/201423.7724.1523.6424.14123,076
11/24/201424.0224.2723.5223.78119,410
11/21/201424.4324.5323.8124.01137,993
11/20/201422.7624.0522.7223.95198,521
11/19/201423.3923.3922.6722.99167,983
11/18/201423.5723.9523.4323.51162,561
11/17/201423.5123.8023.2323.61131,471
11/14/201423.0323.7622.8323.62154,622
11/13/201423.6423.6422.8823.02265,519
11/12/201423.2923.7723.2923.58156,065
11/11/201422.9523.5322.7323.43160,446
11/10/201424.2124.3922.9223.08237,537
11/7/201423.6824.2823.4924.21222,510
11/6/201423.2123.8523.2123.69249,923
11/5/201424.0024.0022.8223.12284,396
11/4/201423.4423.6022.7322.84143,059
11/3/201423.5023.9023.2523.57134,244
10/31/201423.3823.7322.8023.55214,292
10/30/201422.9623.3422.7622.91148,627
10/29/201422.9623.4222.8523.15437,916
10/28/201422.7222.8422.5122.82255,408
10/27/201423.0623.2122.4422.51118,767
10/24/201423.4623.6223.1723.2991,622
10/23/201423.1023.5122.8323.46302,384
10/22/201423.1423.4322.8722.92206,015
10/21/201423.2223.3122.9023.22150,682
10/20/201422.1023.0021.9722.99295,075
10/17/201422.0822.2421.9722.14412,068
10/16/201421.7322.1121.7321.99381,779
10/15/201421.7422.1921.6722.09273,450
10/14/201422.0922.5421.8922.10210,661
10/13/201422.0122.3921.8521.87251,175
10/10/201422.3522.6321.8721.88192,138
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center