RTI International Metals Inc (RTI) Historical Stock Data
Historical Data
In the past 30 trading days, RTI is down -0.66% a day on average. There have been 9 days where RTI International Metals Inc closed green and 21 days where RTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2015-07-22 | 28.73 | 28.26 | ↓$0.47 (-1.64%) | 28.18 | 28.78 | 9.45M |
| 2015-07-21 | 29.27 | 28.96 | ↓$0.31 (-1.06%) | 28.70 | 29.55 | 1.21M |
| 2015-07-20 | 29.70 | 28.85 | ↓$0.85 (-2.86%) | 28.81 | 29.70 | 1.19M |
| 2015-07-17 | 29.69 | 29.67 | ↓$0.02 (-0.07%) | 29.35 | 29.85 | 705.91K |
| 2015-07-16 | 30.11 | 29.76 | ↓$0.35 (-1.16%) | 29.54 | 30.11 | 888.04K |
| 2015-07-15 | 30.28 | 29.90 | ↓$0.38 (-1.25%) | 29.80 | 30.48 | 1.24M |
| 2015-07-14 | 30.50 | 30.46 | ↓$0.04 (-0.13%) | 30.14 | 30.75 | 641.32K |
| 2015-07-13 | 30.40 | 30.60 | ↑$0.20 (0.66%) | 30.29 | 30.69 | 483.08K |
| 2015-07-10 | 30.16 | 30.09 | ↓$0.07 (-0.23%) | 30.04 | 30.74 | 1.31M |
| 2015-07-09 | 30.11 | 29.95 | ↓$0.16 (-0.53%) | 29.89 | 31.00 | 1.21M |
| 2015-07-08 | 31.01 | 29.71 | ↓$1.30 (-4.19%) | 29.39 | 31.01 | 0.95M |
| 2015-07-07 | 31.08 | 31.28 | ↑$0.20 (0.64%) | 29.94 | 31.40 | 670.28K |
| 2015-07-06 | 31.07 | 31.17 | ↑$0.10 (0.32%) | 30.96 | 31.49 | 384.44K |
| 2015-07-02 | 31.41 | 31.45 | ↑$0.04 (0.13%) | 31.24 | 31.76 | 847.20K |
| 2015-07-01 | 31.60 | 31.35 | ↓$0.25 (-0.79%) | 30.93 | 31.70 | 1.15M |
| 2015-06-30 | 32.32 | 31.52 | ↓$0.80 (-2.48%) | 31.48 | 32.47 | 436.08K |
| 2015-06-29 | 32.58 | 32.03 | ↓$0.55 (-1.69%) | 32.01 | 32.73 | 495.75K |
| 2015-06-26 | 32.73 | 33.04 | ↑$0.31 (0.95%) | 32.64 | 33.21 | 644.75K |
| 2015-06-25 | 33.12 | 32.70 | ↓$0.42 (-1.27%) | 32.63 | 33.25 | 497.01K |
| 2015-06-24 | 33.16 | 33.15 | ↓$0.01 (-0.03%) | 33.11 | 33.46 | 458.20K |
| 2015-06-23 | 33.18 | 33.24 | ↑$0.06 (0.18%) | 33.11 | 33.44 | 334.80K |
| 2015-06-22 | 33.65 | 33.24 | ↓$0.41 (-1.22%) | 33.03 | 33.65 | 228.21K |
| 2015-06-19 | 33.49 | 33.65 | ↑$0.16 (0.48%) | 33.46 | 33.86 | 605.80K |
| 2015-06-18 | 33.90 | 33.58 | ↓$0.32 (-0.94%) | 33.52 | 33.99 | 253.72K |
| 2015-06-17 | 34.05 | 33.78 | ↓$0.27 (-0.79%) | 33.46 | 34.05 | 210.63K |
| 2015-06-16 | 33.75 | 33.97 | ↑$0.22 (0.65%) | 33.68 | 33.97 | 309.38K |
| 2015-06-15 | 33.69 | 33.86 | ↑$0.17 (0.50%) | 33.61 | 34.19 | 292.14K |
| 2015-06-12 | 34.13 | 34.02 | ↓$0.11 (-0.32%) | 33.97 | 34.31 | 413.26K |
| 2015-06-11 | 34.43 | 34.20 | ↓$0.23 (-0.67%) | 34.07 | 34.46 | 330.61K |
| 2015-06-10 | 34.72 | 34.42 | ↓$0.30 (-0.86%) | 34.35 | 34.75 | 341.14K |
Create an account or log in to view more rows.
$RTI lfg!!! So much movement ! Buy n hodl!
$RTI time to short this
$RTI Green today if ya buy
$RTI is anyone really buying this shit
$RTI go green today and we gap up tomrrow
$RTI who here can't stand the CEO?
$RTI what calls are you guys jacked to the tits on?
$RTI added
$RTI i like the stock
$RTI call the SEC