RTI International Metals, Inc. Historical Stock Prices

RTI 
$26.5
*  
0.51
1.89%
Get RTI Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading RTI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    RTI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.68  26.83  26.22  26.50 211,143
07/09/2014 27.3 27.46 26.9 27.01 142,938
07/08/2014 26.55 27.05 26.17 27.03 393,223
07/07/2014 27.34 27.44 26.43 26.66 248,104
07/03/2014 27.23 27.6 27.23 27.56 136,282
07/02/2014 26.8 27.25 26.78 27.19 143,529
07/01/2014 26.72 27.05 26.72 26.85 290,518
06/30/2014 26.13 26.59 25.79 26.59 198,860
06/27/2014 25.98 26.34 25.63 26.26 361,695
06/26/2014 26.37 26.42 25.95 26.13 155,501
06/25/2014 26.02 26.6 26.02 26.3 164,700
06/24/2014 26.55 26.91 26 26.11 200,162
06/23/2014 26.99 26.99 26.585 26.72 99,003
06/20/2014 26.92 27 26.78 26.85 260,885
06/19/2014 27.35 27.36 26.77 26.83 146,075
06/18/2014 26.93 27.39 26.76 27.38 188,820
06/17/2014 26.3 27 26.3 26.98 140,587
06/16/2014 26.78 26.95 26.23 26.48 109,825
06/13/2014 26.56 27.03 26.48 26.84 87,378
06/12/2014 26.85 26.86 26.5 26.56 142,402
06/11/2014 27.08 27.34 26.97 27.08 152,190
06/10/2014 27.38 27.53 27 27.3 116,969
06/09/2014 27 27.64 26.85 27.56 245,816
06/06/2014 26.37 26.99 26.13 26.99 161,347
06/05/2014 26.57 27.46 26.08 26.34 432,023
06/04/2014 26.21 26.47 26.04 26.3 137,453
06/03/2014 26.18 26.41 26.12 26.27 249,509
06/02/2014 27.6 27.6 26.31 26.31 137,485
05/30/2014 26.7 27.0197 26.7 26.82 215,620
05/29/2014 27.11 27.11 26.53 26.81 117,530
05/28/2014 27.27 27.29 26.71 26.96 255,995
05/27/2014 27.09 27.365 26.87 27.22 312,971
05/23/2014 25.15 27.14 25.15 26.9 519,565
05/22/2014 24.34 24.44 24.16 24.31 73,562
05/21/2014 24.26 24.4 24.11 24.2 133,314
05/20/2014 24.41 24.494 23.99 24.12 254,783
05/19/2014 24.36 24.74 24.34 24.58 154,190
05/16/2014 24.17 24.49 24.08 24.48 166,057
05/15/2014 24.78 24.838 24.16 24.28 218,707
05/14/2014 25.46 25.46 24.87 24.93 180,637
05/13/2014 25.67 25.74 25.4 25.41 253,703
05/12/2014 25.49 25.82 25.31 25.6 208,303
05/09/2014 25.15 25.32 25.092 25.32 198,309
05/08/2014 25.32 25.75 25.31 25.36 153,323
05/07/2014 25.74 25.91 24.93 25.44 342,943
05/06/2014 27.33 27.33 25.82 25.87 515,021
05/05/2014 27.88 27.88 27.26 27.46 222,527
05/02/2014 28.18 28.29 27.79 27.91 201,375
05/01/2014 28.04 28.16 27.58 28.14 252,517
04/30/2014 28.06 28.32 27.9 28.16 188,598
04/29/2014 27.95 28.2 27.714 28.08 204,067
04/28/2014 27.56 27.95 27.25 27.79 223,170
04/25/2014 27.91 28.22 27.51 27.61 150,686
04/24/2014 28.44 28.44 28.01 28.06 155,161
04/23/2014 28.33 28.41 28.17 28.23 173,816
04/22/2014 28.29 28.51 28.18 28.25 202,405
04/21/2014 28.59 28.67 28.02 28.35 110,347
04/17/2014 27.95 28.67 27.95 28.52 258,955
04/16/2014 27.67 28.09 27.46 28 168,728
04/15/2014 27.87 27.87 27.2 27.51 152,317
04/14/2014 27.36 28.09 27.04 27.94 219,267
04/11/2014 27.48 27.62 27.1 27.12 160,095
04/10/2014 27.81 28 27.5 27.58 241,879
04/09/2014 28.01 28.22 27.54 27.91 192,092
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?