RTI International Metals Inc $24.43

down -0.53


28/7/2014 10:21 AM  |  NYSE : RTI  
Industries : Industrial / Metal Fabrication
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTI historical data

Date Open High Low Close Volume
7/25/201424.6025.0024.5024.95106,891
7/24/201425.4625.4624.7724.79108,918
7/23/201425.8325.8525.4125.47111,528
7/22/201426.0026.1025.8525.96114,357
7/21/201425.6425.8625.3425.77121,775
7/18/201425.6426.0225.5425.71152,524
7/17/201426.1026.3825.7025.73192,298
7/16/201426.1026.4226.0026.24103,212
7/15/201426.1126.2625.8125.94125,549
7/14/201426.4726.5425.9126.0378,074
7/11/201426.4026.4725.9626.15156,450
7/10/201426.7526.8326.2226.50211,343
7/9/201427.3027.4626.9027.01142,938
7/8/201426.5527.0526.1727.03393,223
7/7/201427.3427.4426.4326.66248,104
7/3/201427.2327.6027.2327.56136,282
7/2/201426.8027.2526.7827.19143,529
7/1/201426.7227.0526.7226.85290,518
6/30/201426.1326.5925.7926.59198,860
6/27/201425.9826.3425.6326.26361,695
6/26/201426.3726.4225.9526.13155,501
6/25/201426.0226.6026.0226.30164,700
6/24/201426.5526.9126.0026.11200,162
6/23/201426.9926.9926.5926.7299,003
6/20/201426.9227.0026.7826.85260,885
6/19/201427.3527.3626.7726.83146,075
6/18/201426.9327.3926.7627.38188,820
6/17/201426.3027.0026.3026.98140,587
6/16/201426.7826.9526.2326.48109,825
6/13/201426.5627.0326.4826.8487,378
6/12/201426.8526.8626.5026.56142,402
6/11/201427.0827.3426.9727.08152,190
6/10/201427.3827.5327.0027.30116,969
6/9/201427.0027.6426.8527.56245,816
6/6/201426.3726.9926.1326.99161,347
6/5/201426.5727.4626.0826.34432,023
6/4/201426.2126.4726.0426.30137,453
6/3/201426.1826.4126.1226.27249,509
6/2/201427.6027.6026.3126.31137,485
5/30/201426.7027.0226.7026.82215,620
5/29/201427.1127.1126.5326.81117,530
5/28/201427.2727.2926.7126.96255,995
5/27/201427.0927.3726.8727.22312,971
5/23/201425.1527.1425.1526.90519,565
5/22/201424.3424.4424.1624.3173,562
5/21/201424.2624.4024.1124.20133,314
5/20/201424.4124.4923.9924.12254,783
5/19/201424.3624.7424.3424.58154,190
5/16/201424.1724.4924.0824.48166,057
5/15/201424.7824.8424.1624.28218,707
5/14/201425.4625.4624.8724.93180,637
5/13/201425.6725.7425.4025.41253,703
5/12/201425.4925.8225.3125.60208,303
5/9/201425.1525.3225.0925.32198,309
5/8/201425.3225.7525.3125.36153,323
5/7/201425.7425.9124.9325.44342,943
5/6/201427.3327.3325.8225.87515,021
5/5/201427.8827.8827.2627.46222,527
5/2/201428.1828.2927.7927.91201,375
5/1/201428.0428.1627.5828.14252,517
4/30/201428.0628.3227.9028.16188,598
4/29/201427.9528.2027.7128.08204,067
4/28/201427.5627.9527.2527.79223,170
4/25/201427.9128.2227.5127.61150,686
4/24/201428.4428.4428.0128.06155,161
4/23/201428.3328.4128.1728.23173,816
4/22/201428.2928.5128.1828.25202,405
4/21/201428.5928.6728.0228.35110,347
4/17/201427.9528.6727.9528.52258,955
4/16/201427.6728.0927.4628.00168,728
4/15/201427.8727.8727.2027.51152,317
4/14/201427.3628.0927.0427.94219,267
4/11/201427.4827.6227.1027.12160,095
4/10/201427.8128.0027.5027.58241,979
4/9/201428.0128.2227.5427.91192,092
4/8/201427.8128.2227.6327.82199,362
4/7/201427.7227.8927.4627.73337,304
4/4/201428.3028.5127.6827.76280,405
4/3/201428.2528.4427.9228.01228,131
4/2/201427.5628.4027.4828.25282,456
4/1/201427.8127.9427.4527.61239,223
3/31/201427.0127.8827.0127.78517,368
3/28/201426.7327.0626.6326.72214,581
3/27/201426.8626.8626.2926.57320,629
3/26/201427.3427.4026.5126.89619,664
3/25/201426.9327.3026.9227.19470,478
3/24/201426.3526.7226.0326.70407,417
3/21/201426.4526.6726.2126.32693,701
3/20/201426.1926.6426.1326.48280,450
3/19/201426.6226.8026.1426.34178,810
3/18/201426.7426.8226.5926.74312,764
3/17/201426.9227.0226.5826.64234,297
3/14/201426.8127.2426.7126.78370,993
3/13/201426.6827.2326.6826.79667,065
3/12/201426.1726.5626.0226.55766,512
3/11/201426.3626.6426.0026.23443,054
3/10/201426.6026.6025.8726.24378,415
3/7/201427.0827.2026.7026.74377,914
3/6/201426.9327.1926.6026.90802,154
3/5/201426.9227.0026.7526.89775,778
Trading Center