$31.45 0.00 (%) RTI International Metals Inc - NYSE

Jul. 2, 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
7/2/201531.4131.7631.2431.45847,203
7/1/201531.6031.7030.9331.351,152,674
6/30/201532.3232.4731.4831.52436,075
6/29/201532.5832.7332.0132.03495,745
6/26/201532.7333.2132.6433.04644,749
6/25/201533.1233.2532.6332.70497,010
6/24/201533.1633.4633.1133.15458,199
6/23/201533.1833.4433.1133.24334,797
6/22/201533.6533.6533.0333.24228,209
6/19/201533.4933.8633.4633.65605,799
6/18/201533.9033.9933.5233.58253,724
6/17/201534.0534.0533.4633.78210,627
6/16/201533.7533.9733.6833.97309,376
6/15/201533.6934.1933.6133.86292,143
6/12/201534.1334.3133.9734.02413,260
6/11/201534.4334.4634.0734.20330,611
6/10/201534.7234.7534.3534.42341,143
6/9/201534.6934.8434.3334.40184,966
6/8/201534.9635.1034.5834.60240,878
6/5/201535.1335.2334.9035.05186,331
6/4/201535.4235.7435.2535.31176,088
6/3/201535.6936.1435.6035.60217,324
6/2/201534.9736.1434.9735.67146,246
6/1/201535.2935.3634.6935.02182,790
5/29/201535.8235.8235.0135.27242,328
5/28/201536.0036.0035.5335.82307,273
5/27/201535.8736.2735.7836.12363,147
5/26/201536.2436.4035.8035.95579,186
5/22/201536.6336.8536.5636.56345,131
5/21/201536.9336.9936.6536.73577,622
5/20/201537.0137.1236.7236.85342,965
5/19/201537.6837.6936.7136.87988,405
5/18/201537.9437.9637.4537.72660,592
5/15/201538.3838.3938.0238.11169,300
5/14/201538.5838.9538.3338.38290,620
5/13/201538.4039.0238.3438.37206,593
5/12/201538.3038.4438.0238.23201,643
5/11/201538.8539.0238.2938.43283,343
5/8/201538.7539.1138.4238.84349,567
5/7/201538.2338.8137.9038.58324,642
5/6/201538.9939.2338.3338.45686,161
5/5/201539.6239.6838.7238.87430,177
5/4/201539.6239.9539.2739.31337,071
5/1/201537.8340.0837.8339.621,091,317
4/30/201538.0738.0737.4037.65583,380
4/29/201537.3938.2337.3938.16240,894
4/28/201538.2038.5537.7937.85299,789
4/27/201537.2138.2737.2137.73653,721
4/24/201537.1537.3236.9437.03181,504
4/23/201537.4937.5836.8637.04428,582
4/22/201538.0838.1137.6837.96312,413
4/21/201538.2738.3637.7837.92282,761
4/20/201537.8238.5237.7738.03208,027
4/17/201537.5237.9537.3237.74341,528
4/16/201538.0338.3137.6737.711,209,043
4/15/201537.5637.6137.1537.41784,857
4/14/201537.3637.6137.2237.43859,993
4/13/201536.6937.4036.6937.09742,507
4/10/201537.1237.1236.3736.82389,444
4/9/201537.5537.5836.2536.98434,049
4/8/201537.8238.4537.7738.181,062,440
4/7/201537.3937.9337.3437.34373,735
4/6/201536.7237.4236.7137.28344,751
4/2/201536.1036.9235.6236.501,000,825
4/1/201535.8936.3735.8336.18763,456
3/31/201535.6136.1135.5035.91588,840
3/30/201535.6936.1635.5236.00734,872
3/27/201535.6935.7135.2035.31396,924
3/26/201536.0136.2035.7535.90582,313
3/25/201536.4837.0135.9936.021,383,719
3/24/201536.1236.5635.6936.46850,923
3/23/201536.0336.8136.0336.32933,797
3/20/201536.5136.5736.0636.13602,514
3/19/201536.8137.0135.7036.22630,245
3/18/201536.4937.5136.3137.151,029,822
3/17/201536.8937.1136.5136.64757,008
3/16/201537.7938.0036.7337.20855,194
3/13/201538.1438.1937.2537.79622,897
3/12/201538.1238.5037.7338.311,706,232
3/11/201537.6037.8237.4237.762,349,255
3/10/201537.7738.0637.2837.453,486,837
3/9/201538.6538.8737.0038.0014,532,939
3/6/201527.3727.7226.7227.28129,504
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!