$24.56 -0.11 (%) RTI International Metals Inc - NYSE

Oct. 1, 2014 | 09:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTI historical data

Date Open High Low Close Volume
9/30/201424.6524.8124.4024.66288,253
9/29/201425.0025.0224.6324.74170,260
9/26/201425.1925.4025.0925.26232,749
9/25/201425.6325.6325.1125.16119,483
9/24/201425.8526.0524.9725.83301,731
9/23/201426.0526.1925.7725.89120,098
9/22/201426.2626.3625.8725.99183,849
9/19/201427.1027.1526.3626.49448,676
9/18/201427.6327.6327.0127.1299,968
9/17/201427.9527.9527.4127.5289,511
9/16/201428.0328.0327.2227.76177,979
9/15/201427.9828.3427.7128.18114,520
9/12/201427.9728.1827.7728.14237,722
9/11/201427.6727.9727.5927.94185,997
9/10/201427.5627.9727.4127.9597,093
9/9/201428.1228.1227.4727.66137,217
9/8/201428.4628.6128.0128.2392,617
9/5/201428.6228.8428.4228.47107,472
9/4/201428.6929.3828.5928.7591,909
9/3/201429.1629.2028.5528.7074,575
9/2/201429.2129.2128.5428.95118,094
8/29/201428.8229.1628.5729.01108,929
8/28/201428.8828.9728.3928.82133,838
8/27/201429.3729.3928.8428.9477,470
8/26/201428.6829.3028.6529.28207,552
8/25/201428.6328.6928.3128.59116,825
8/22/201428.5828.6728.2728.49124,959
8/21/201428.5128.6727.9928.6379,550
8/20/201428.8428.9228.3128.58142,711
8/19/201429.0829.2328.7628.9493,539
8/18/201428.8729.1128.7429.09102,870
8/15/201429.0129.0528.5728.68155,577
8/14/201428.6428.7828.5028.7263,511
8/13/201428.4429.0028.3328.66166,157
8/12/201428.4028.6328.1728.38156,176
8/11/201428.9129.0328.3928.42183,275
8/8/201427.5029.0727.4128.92376,058
8/7/201427.5427.6227.1127.32147,761
8/6/201426.9327.6626.9227.35210,173
8/5/201425.2528.1925.2526.97626,228
8/4/201424.5724.7324.2124.64171,942
8/1/201424.8825.0824.5024.59233,014
7/31/201425.0025.0824.5324.86298,772
7/30/201424.8825.1424.6025.12295,490
7/29/201424.7024.7124.4124.60170,638
7/28/201424.9624.9624.3424.59125,435
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center