RTI International Metals Inc $28.06

down -0.17


24/4/2014 06:40 PM  |  NYSE : RTI  
Industries : Industrial / Metal Fabrication
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTI historical data

Date Open High Low Close Volume
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
3/4/201427.0727.4926.7726.90483,587
3/3/201427.0027.1626.3926.84585,033
2/28/201428.5328.5427.1527.17384,666
2/27/201428.5028.9828.1828.51560,912
2/26/201429.5029.9329.3229.78189,900
2/25/201429.5029.5228.9629.38162,795
2/24/201430.2030.2029.2929.63459,374
2/21/201430.7030.7030.1830.29190,104
2/20/201430.2830.6430.1930.56128,855
2/19/201430.9231.0530.2830.35200,359
2/18/201431.1631.1630.6030.92155,726
2/14/201431.1631.2730.8530.99120,077
2/13/201430.5831.1030.5831.06295,968
2/12/201430.8030.9730.6130.8595,498
2/11/201430.4130.8730.1830.78103,499
2/10/201430.6530.9530.1330.21146,500
2/7/201430.2830.8329.9430.81185,935
2/6/201429.9630.3529.8430.08126,673
2/5/201430.3130.3729.8329.97119,771
2/4/201430.4130.5230.1530.47129,224
2/3/201431.0431.2830.2030.25209,961
1/31/201431.2031.5230.8631.12143,342
1/30/201431.2732.1331.1231.57181,261
1/29/201431.2131.4830.9331.11208,030
1/28/201431.5531.6831.0931.43206,755
1/27/201432.1332.2431.3231.35206,972
1/24/201432.2732.2731.5231.96236,713
1/23/201432.1832.8932.1232.49232,450
1/22/201432.0032.3731.6632.34205,787
1/21/201432.3932.4731.7231.97244,165
1/17/201432.6932.7532.3332.34137,020
1/16/201432.6832.9932.5432.62133,779
1/15/201432.4032.6332.4032.54126,922
1/14/201432.4932.6232.1132.40220,861
1/13/201432.4832.7732.2832.41108,507
1/10/201432.6332.7232.3032.58157,153
1/9/201432.3732.8432.0632.68469,328
1/8/201433.1033.5532.3632.40483,398
1/7/201433.5033.7533.2033.20127,351
1/6/201433.8733.8733.2633.47215,007
1/3/201433.5033.8633.1033.82306,917
1/2/201434.2134.2133.2233.52243,358
12/31/201334.5134.8033.6034.21229,406
12/30/201334.9635.1834.4134.59139,997
12/27/201334.9735.0234.5534.97178,882
12/26/201335.1735.2334.1334.76188,802
12/24/201334.6535.3834.1835.1174,475
12/23/201334.5034.7234.2934.55159,077
12/20/201334.5634.7834.2134.34421,688
12/19/201334.4934.8434.2634.38157,418
12/18/201334.4934.7033.8434.47145,797
12/17/201334.4434.4433.7234.33126,003
12/16/201334.1134.3233.5834.32109,747
12/13/201333.8834.2433.7434.00138,286
12/12/201333.6834.0033.3833.89135,567
12/11/201334.2134.2133.4933.68156,541
12/10/201334.6535.0834.0534.28140,390
12/9/201334.7335.0434.5634.7696,873
12/6/201335.3035.5634.6734.74124,963
12/5/201335.2835.3834.7334.86120,598
12/4/201334.6335.3734.4135.2197,287
12/3/201334.5635.3234.3634.67149,985
12/2/201334.7535.2434.5534.7266,229
11/29/201335.8136.0934.8434.87131,460
11/27/201335.3935.6835.2435.5966,383
Trading Center