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