Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rtx Corp (NY: RTX )

104.36 +0.12 (+0.12%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 83.16 83.36 82.73 83.09 4,683,250 -0.03(-0.04%)
Dec 28, 2023 83.12 83.55 83.04 83.12 4,680,656 +0.00(+0.00%)
Dec 27, 2023 82.85 83.41 82.65 83.12 5,508,858 +0.12(+0.14%)
Dec 26, 2023 82.11 83.25 82.04 83.00 4,498,428 +0.81(+0.99%)
Dec 22, 2023 81.07 82.81 81.07 82.19 9,892,953 +1.20(+1.49%)
Dec 21, 2023 81.02 81.95 80.36 80.99 7,831,169 +0.37(+0.45%)
Dec 20, 2023 81.17 81.86 80.54 80.62 7,054,800 -0.97(-1.19%)
Dec 19, 2023 79.91 81.63 79.91 81.59 10,035,858 +1.91(+2.39%)
Dec 18, 2023 79.36 80.47 79.36 79.68 7,796,549 +0.40(+0.51%)
Dec 15, 2023 80.72 80.97 78.68 79.28 19,489,148 -1.56(-1.93%)
Dec 14, 2023 82.82 82.97 80.39 80.84 11,261,148 -1.34(-1.63%)
Dec 13, 2023 80.18 82.35 79.52 82.18 8,158,507 +2.15(+2.69%)
Dec 12, 2023 80.20 80.56 79.90 80.03 6,897,437 -0.84(-1.04%)
Dec 11, 2023 80.31 81.26 80.31 80.87 5,971,355 +0.56(+0.70%)
Dec 08, 2023 80.67 81.08 80.14 80.31 5,604,991 -0.18(-0.22%)
Dec 07, 2023 81.96 82.11 80.41 80.48 5,512,159 -1.19(-1.46%)
Dec 06, 2023 81.59 82.39 81.30 81.68 6,202,451 +0.02(+0.02%)
Dec 05, 2023 81.89 82.31 81.63 81.66 6,020,504 -0.43(-0.53%)
Dec 04, 2023 81.05 82.15 80.92 82.09 5,593,504 +0.80(+0.98%)
Dec 01, 2023 80.46 81.38 80.35 81.29 5,556,738 +0.83(+1.03%)
Nov 30, 2023 80.13 80.89 80.04 80.46 8,471,857 +0.52(+0.65%)
Nov 29, 2023 79.22 80.31 79.12 79.94 6,938,309 +0.75(+0.95%)
Nov 28, 2023 78.99 79.78 78.58 79.19 7,184,663 +0.71(+0.91%)
Nov 27, 2023 78.76 78.99 78.14 78.48 9,496,434 -0.50(-0.64%)
Nov 24, 2023 78.82 79.09 78.43 78.98 2,375,919 +0.16(+0.20%)
Nov 22, 2023 77.04 78.87 77.03 78.82 7,114,161 +1.65(+2.14%)
Nov 21, 2023 77.94 78.11 77.14 77.17 7,211,302 -1.01(-1.29%)
Nov 20, 2023 78.57 78.82 78.00 78.18 8,466,143 -0.50(-0.64%)
Nov 17, 2023 79.63 79.67 78.42 78.69 7,994,510 -0.54(-0.69%)
Nov 16, 2023 79.47 79.82 78.93 79.23 7,673,883 +0.19(+0.24%)
Nov 15, 2023 78.92 79.64 78.20 79.04 10,970,197 -0.06(-0.07%)
Nov 14, 2023 80.56 80.63 79.02 79.10 13,388,419 -1.31(-1.63%)
Nov 13, 2023 80.64 81.18 79.99 80.41 7,918,428 -0.19(-0.23%)
Nov 10, 2023 81.13 81.23 80.17 80.60 10,561,117 -0.21(-0.25%)
Nov 09, 2023 82.01 82.20 80.53 80.81 9,831,560 -0.75(-0.93%)
Nov 08, 2023 81.22 81.64 80.88 81.56 10,042,189 +0.52(+0.64%)
Nov 07, 2023 80.78 81.06 80.51 81.04 6,480,266 +0.26(+0.33%)
Nov 06, 2023 81.07 81.32 80.44 80.78 6,068,754 -0.31(-0.39%)
Nov 03, 2023 81.53 82.21 81.04 81.09 21,697,062 -0.06(-0.07%)
Nov 02, 2023 80.73 81.56 80.61 81.15 16,071,905 +0.62(+0.77%)
Nov 01, 2023 80.38 81.17 79.72 80.53 20,605,750 +0.75(+0.93%)
Oct 31, 2023 77.30 79.94 77.18 79.79 19,038,320 +2.76(+3.59%)
Oct 30, 2023 77.51 78.23 76.23 77.02 24,083,422 -0.58(-0.75%)
Oct 27, 2023 76.98 78.20 76.87 77.60 22,388,038 +0.01(+0.01%)
Oct 26, 2023 76.46 78.26 76.37 77.59 34,040,076 +0.73(+0.94%)
Oct 25, 2023 77.79 77.79 76.24 76.86 22,593,414 +0.03(+0.04%)
Oct 24, 2023 77.20 77.25 75.44 76.84 26,059,804 +5.15(+7.18%)
Oct 23, 2023 71.15 72.55 71.09 71.69 8,522,777 +0.57(+0.80%)
Oct 20, 2023 72.63 72.69 71.05 71.12 8,156,303 -1.31(-1.81%)
Oct 19, 2023 72.52 73.37 72.39 72.43 7,569,804 -0.34(-0.47%)
Oct 18, 2023 72.55 73.42 72.46 72.78 7,947,024 +0.34(+0.47%)
Oct 17, 2023 72.30 73.44 71.90 72.43 8,195,903 -0.09(-0.12%)
Oct 16, 2023 72.19 72.62 71.16 72.52 6,424,830 +0.72(+1.00%)
Oct 13, 2023 72.47 72.93 71.65 71.81 8,840,081 -0.05(-0.07%)
Oct 12, 2023 71.96 72.10 70.87 71.86 7,059,479 -0.01(-0.01%)
Oct 11, 2023 71.88 71.88 71.19 71.87 7,490,343 -0.04(-0.05%)
Oct 10, 2023 72.01 72.21 71.22 71.90 10,842,073 +0.35(+0.49%)
Oct 09, 2023 71.76 71.81 70.40 71.55 13,994,812 +3.16(+4.62%)
Oct 06, 2023 67.74 69.00 67.20 68.39 8,712,221 +0.38(+0.56%)
Oct 05, 2023 68.78 68.98 67.90 68.01 7,551,273 -0.73(-1.06%)
Oct 04, 2023 68.75 68.82 67.86 68.74 10,470,487 -0.45(-0.65%)
Oct 03, 2023 70.00 70.83 69.05 69.19 8,341,020 -0.75(-1.07%)
Oct 02, 2023 70.33 70.53 69.50 69.93 6,928,039 -0.62(-0.88%)
Sep 29, 2023 70.88 71.09 70.15 70.55 6,494,278 -0.03(-0.04%)
Sep 28, 2023 70.80 71.64 70.53 70.58 8,660,774 -0.86(-1.21%)
Sep 27, 2023 71.32 71.89 71.02 71.44 9,580,754 +0.61(+0.86%)
Sep 26, 2023 70.02 70.99 69.91 70.84 10,531,006 +0.21(+0.29%)
Sep 25, 2023 69.89 70.68 69.94 70.63 10,639,443 +0.46(+0.66%)
Sep 22, 2023 71.18 71.26 70.02 70.17 9,868,867 -1.04(-1.46%)
Sep 21, 2023 72.82 72.98 71.02 71.21 12,708,014 -1.75(-2.40%)
Sep 20, 2023 74.45 74.66 72.91 72.96 11,036,367 -0.64(-0.87%)
Sep 19, 2023 73.50 73.94 72.95 73.60 11,618,615 -0.10(-0.13%)
Sep 18, 2023 74.41 75.00 73.64 73.70 10,045,052 -0.61(-0.82%)
Sep 15, 2023 73.62 74.89 73.60 74.31 16,372,493 +0.29(+0.40%)
Sep 14, 2023 72.23 74.15 72.17 74.01 15,909,696 -0.06(-0.08%)
Sep 13, 2023 74.07 75.15 73.97 74.07 11,910,134 +0.00(+0.00%)
Sep 12, 2023 73.23 74.22 72.21 74.07 18,290,994 -1.31(-1.74%)
Sep 11, 2023 78.62 78.91 74.49 75.38 25,110,922 -6.45(-7.88%)
Sep 08, 2023 82.67 82.74 81.31 81.83 6,106,782 -0.83(-1.01%)
Sep 07, 2023 82.16 82.75 82.05 82.67 6,504,804 +0.80(+0.98%)
Sep 06, 2023 83.20 83.30 81.61 81.86 7,758,071 -1.51(-1.81%)
Sep 05, 2023 84.55 84.60 83.34 83.37 5,074,017 -1.21(-1.43%)
Sep 01, 2023 84.90 84.98 84.20 84.58 2,635,124 +0.24(+0.28%)
Aug 31, 2023 84.99 85.31 84.33 84.34 5,013,333 -0.38(-0.45%)
Aug 30, 2023 83.95 85.02 83.95 84.73 4,559,511 +1.06(+1.27%)
Aug 29, 2023 84.07 84.44 83.58 83.67 5,233,798 -0.38(-0.45%)
Aug 28, 2023 83.17 84.35 83.14 84.05 4,931,771 +1.03(+1.24%)
Aug 25, 2023 83.82 84.04 82.98 83.02 4,832,891 -0.45(-0.54%)
Aug 24, 2023 83.81 84.46 83.47 83.47 3,983,945 -0.87(-1.03%)
Aug 23, 2023 83.86 84.45 83.61 84.34 4,551,833 +0.70(+0.83%)
Aug 22, 2023 84.13 84.13 83.39 83.65 4,003,556 -0.19(-0.22%)
Aug 21, 2023 83.93 84.31 83.54 83.83 4,584,960 -0.27(-0.33%)
Aug 18, 2023 82.97 84.53 82.95 84.11 8,314,268 +0.64(+0.76%)
Aug 17, 2023 83.29 84.03 82.86 83.47 5,192,779 +0.59(+0.71%)
Aug 16, 2023 83.27 83.52 82.84 82.88 4,319,203 -0.51(-0.61%)
Aug 15, 2023 83.84 83.94 83.32 83.39 4,288,302 -0.76(-0.90%)
Aug 14, 2023 84.54 84.80 83.94 84.15 3,617,018 -0.39(-0.46%)
Aug 11, 2023 83.64 84.57 83.62 84.54 3,881,910 +0.60(+0.72%)
Aug 10, 2023 85.01 85.74 83.82 83.94 5,505,107 -1.51(-1.77%)
Aug 09, 2023 83.80 85.58 83.69 85.44 9,041,457 +1.52(+1.81%)
Aug 08, 2023 82.76 84.14 82.42 83.93 7,415,909 +0.72(+0.87%)
Aug 07, 2023 82.50 83.49 82.47 83.20 6,923,926 +0.90(+1.09%)
Aug 04, 2023 82.80 82.94 82.10 82.31 5,725,045 -0.12(-0.14%)
Aug 03, 2023 83.26 83.49 82.12 82.43 8,165,060 -0.77(-0.92%)
Aug 02, 2023 85.18 85.59 83.01 83.20 8,853,461 -2.44(-2.85%)
Aug 01, 2023 84.84 85.87 84.76 85.64 6,971,435 +0.04(+0.05%)
Jul 31, 2023 85.13 86.34 84.91 85.60 10,456,712 +0.57(+0.68%)
Jul 28, 2023 83.23 85.23 83.14 85.03 11,938,023 +2.11(+2.55%)
Jul 27, 2023 83.53 84.91 82.19 82.91 14,475,048 -1.10(-1.31%)
Jul 26, 2023 84.52 84.89 82.61 84.01 20,664,898 -0.78(-0.92%)
Jul 25, 2023 83.58 84.94 79.19 84.79 51,141,264 -9.65(-10.22%)
Jul 24, 2023 94.33 94.60 93.95 94.44 4,869,412 +0.60(+0.64%)
Jul 21, 2023 94.62 94.86 93.82 93.84 3,364,040 -0.75(-0.79%)
Jul 20, 2023 93.65 94.70 93.42 94.59 4,431,906 +1.55(+1.66%)
Jul 19, 2023 93.30 93.91 92.74 93.04 4,245,788 -0.18(-0.20%)
Jul 18, 2023 93.86 95.09 92.96 93.22 5,613,198 -0.55(-0.58%)
Jul 17, 2023 93.54 94.31 93.07 93.77 3,374,568 +0.15(+0.16%)
Jul 14, 2023 94.52 94.58 93.19 93.62 3,548,670 -0.97(-1.03%)
Jul 13, 2023 94.03 94.88 93.74 94.59 3,448,069 +0.34(+0.36%)
Jul 12, 2023 96.03 96.18 94.16 94.25 5,076,973 -1.18(-1.23%)
Jul 11, 2023 94.53 95.49 93.98 95.43 6,379,009 +0.54(+0.56%)
Jul 10, 2023 94.83 95.72 94.69 94.90 3,389,945 +0.06(+0.06%)
Jul 07, 2023 95.48 95.86 94.79 94.84 4,694,118 -0.61(-0.64%)
Jul 06, 2023 95.31 96.12 94.77 95.45 3,780,128 -0.19(-0.19%)
Jul 05, 2023 95.42 95.85 94.85 95.64 3,335,881 -0.15(-0.15%)
Jul 03, 2023 94.91 96.22 94.74 95.78 2,208,443 +0.42(+0.44%)
Jun 30, 2023 95.50 95.78 94.71 95.36 4,523,225 +0.16(+0.16%)
Jun 29, 2023 93.46 95.30 93.31 95.21 4,182,233 +1.88(+2.01%)
Jun 28, 2023 93.84 93.85 92.60 93.33 4,123,761 -0.64(-0.68%)
Jun 27, 2023 93.80 94.19 93.31 93.97 4,158,416 -0.02(-0.02%)
Jun 26, 2023 93.44 94.04 92.24 93.99 4,102,211 -0.35(-0.37%)
Jun 23, 2023 94.14 94.71 93.79 94.34 6,382,501 -0.01(-0.01%)
Jun 22, 2023 95.99 96.02 94.04 94.35 4,653,633 -2.09(-2.17%)
Jun 21, 2023 95.11 97.30 94.81 96.44 4,905,164 +1.33(+1.40%)
Jun 20, 2023 95.79 96.34 94.96 95.11 7,124,647 -0.04(-0.04%)
Jun 16, 2023 95.60 96.39 94.24 95.15 9,283,926 -0.25(-0.27%)
Jun 15, 2023 94.60 95.76 95.40 4,653,399 +2.97(+3.21%)
May 08, 2023 93.55 94.27 92.34 92.43 4,385,844 -1.01(-1.08%)
May 05, 2023 93.20 93.64 92.60 93.44 3,369,971 +0.64(+0.69%)
May 04, 2023 93.85 94.10 91.78 92.80 4,562,409 -1.20(-1.28%)
May 03, 2023 95.60 95.94 93.88 94.00 3,732,143 -1.65(-1.73%)
May 02, 2023 96.90 96.90 95.08 95.66 3,490,450 -1.41(-1.46%)
May 01, 2023 96.68 98.08 96.68 97.07 3,598,181 +0.42(+0.43%)
Apr 28, 2023 95.85 96.66 95.58 96.65 2,972,624 +0.49(+0.51%)
Apr 27, 2023 94.50 96.46 94.28 96.16 4,145,005 +1.65(+1.75%)
Apr 26, 2023 97.20 97.20 94.02 94.50 5,499,192 -3.30(-3.37%)
Apr 25, 2023 98.38 99.28 96.77 97.80 4,793,277 -1.33(-1.34%)
Apr 24, 2023 99.04 99.29 98.32 99.13 4,093,666 +0.20(+0.21%)
Apr 21, 2023 99.66 99.88 98.56 98.93 3,426,713 -0.57(-0.57%)
Apr 20, 2023 99.76 99.96 98.98 99.50 4,069,958 -1.21(-1.20%)
Apr 19, 2023 101.23 101.50 100.48 100.71 5,172,483 -0.55(-0.54%)
Apr 18, 2023 100.02 101.31 99.85 101.26 5,115,243 +1.50(+1.50%)
Apr 17, 2023 98.60 99.93 98.49 99.76 4,140,729 +1.38(+1.41%)
Apr 14, 2023 97.90 98.40 97.69 98.37 3,119,353 +0.00(+0.00%)
Apr 13, 2023 97.86 98.55 97.23 98.37 4,064,330 +0.15(+0.16%)
Apr 12, 2023 97.72 99.02 97.55 98.22 4,868,301 +1.74(+1.81%)
Apr 11, 2023 96.48 97.27 96.18 96.48 3,522,602 +0.10(+0.10%)
Apr 10, 2023 94.78 96.53 94.48 96.38 4,080,138 +1.36(+1.44%)
Apr 06, 2023 95.56 96.28 94.87 95.02 3,546,209 -0.53(-0.56%)
Apr 05, 2023 96.01 96.35 95.49 95.55 3,970,494 -0.73(-0.75%)
Apr 04, 2023 97.31 98.16 95.87 96.27 3,348,659 -1.04(-1.06%)
Apr 03, 2023 95.08 97.56 94.91 97.31 4,457,405 +2.56(+2.71%)
Mar 31, 2023 94.79 94.86 94.32 94.75 4,825,441 +0.54(+0.58%)
Mar 30, 2023 94.52 94.67 94.03 94.20 5,474,742 -0.32(-0.34%)
Mar 29, 2023 94.04 94.60 94.04 94.52 3,294,493 +0.87(+0.93%)
Mar 28, 2023 93.64 93.97 93.47 93.65 2,402,938 -0.11(-0.11%)
Mar 27, 2023 94.24 94.24 93.26 93.76 3,716,786 +0.45(+0.49%)
Mar 24, 2023 92.31 93.54 91.85 93.30 4,870,718 +0.43(+0.46%)
Mar 23, 2023 94.14 94.28 92.54 92.88 4,498,244 -0.68(-0.72%)
Mar 22, 2023 95.08 95.36 93.55 93.56 4,177,858 -1.27(-1.34%)
Mar 21, 2023 95.75 96.07 94.78 94.82 5,308,251 +0.46(+0.49%)
Mar 20, 2023 93.28 94.63 93.18 94.36 4,106,313 +1.72(+1.86%)
Mar 17, 2023 94.58 94.59 92.38 92.64 8,431,955 -2.25(-2.38%)
Mar 16, 2023 92.25 95.43 91.91 94.89 4,802,919 +2.18(+2.35%)
Mar 15, 2023 93.81 94.10 91.66 92.71 5,948,771 -2.41(-2.53%)
Mar 14, 2023 95.08 95.92 94.25 95.12 6,622,363 +0.83(+0.88%)
Mar 13, 2023 91.80 95.05 91.65 94.29 8,018,373 +1.41(+1.52%)
Mar 10, 2023 92.54 93.89 92.11 92.88 6,553,168 +0.07(+0.07%)
Mar 09, 2023 94.79 94.79 92.41 92.81 5,077,800 -1.42(-1.51%)
Mar 08, 2023 94.81 95.40 93.52 94.23 4,443,521 -0.75(-0.79%)
Mar 07, 2023 96.47 96.68 94.98 94.99 5,311,965 -1.29(-1.34%)
Mar 06, 2023 95.80 96.84 95.63 96.27 5,234,446 +0.47(+0.49%)
Mar 03, 2023 95.96 96.09 95.07 95.80 5,243,298 +0.02(+0.02%)
Mar 02, 2023 94.33 96.10 94.33 95.78 4,426,801 +0.93(+0.98%)
Mar 01, 2023 94.85 95.37 94.33 94.85 3,865,613 -0.05(-0.05%)
Feb 28, 2023 96.04 96.24 94.64 94.90 4,619,872 -1.04(-1.08%)
Feb 27, 2023 96.73 96.78 95.80 95.94 3,086,789 -0.45(-0.46%)
Feb 24, 2023 96.07 96.39 95.19 96.38 4,046,652 -0.02(-0.02%)
Feb 23, 2023 97.25 97.38 95.59 96.40 3,336,262 -0.31(-0.32%)
Feb 22, 2023 96.92 97.30 96.06 96.71 4,665,513 -0.13(-0.14%)
Feb 21, 2023 98.34 98.77 96.58 96.84 4,004,112 -0.83(-0.85%)
Feb 17, 2023 97.04 97.76 96.52 97.67 6,763,155 +0.52(+0.53%)
Feb 16, 2023 96.61 97.62 96.15 97.15 3,661,966 -0.47(-0.48%)
Feb 15, 2023 97.18 97.69 96.89 97.62 2,651,266 +0.09(+0.09%)
Feb 14, 2023 96.47 98.20 96.46 97.54 3,844,281 +0.78(+0.81%)
Feb 13, 2023 97.30 97.59 96.33 96.76 5,442,781 -0.05(-0.05%)
Feb 10, 2023 94.52 96.89 94.49 96.81 5,498,931 +2.66(+2.82%)
Feb 09, 2023 94.34 94.79 93.61 94.15 3,814,867 +0.19(+0.20%)
Feb 08, 2023 93.66 94.54 93.57 93.96 3,938,084 -0.21(-0.22%)
Feb 07, 2023 93.49 94.49 92.18 94.17 3,966,052 +0.22(+0.24%)
Feb 06, 2023 93.09 94.29 93.04 93.95 5,447,305 +1.12(+1.20%)
Feb 03, 2023 93.10 94.09 92.75 92.83 3,995,356 -0.46(-0.50%)
Feb 02, 2023 94.57 94.70 92.93 93.29 6,271,906 -1.40(-1.48%)
Feb 01, 2023 96.15 96.21 93.91 94.70 5,356,794 -1.38(-1.43%)
Jan 31, 2023 95.06 96.20 94.52 96.08 4,259,833 +1.10(+1.15%)
Jan 30, 2023 95.74 96.03 94.16 94.98 4,771,162 -0.86(-0.89%)
Jan 27, 2023 96.08 96.74 95.57 95.83 3,498,313 -0.63(-0.65%)
Jan 26, 2023 96.87 97.11 95.38 96.46 4,471,685 +0.23(+0.24%)
Jan 25, 2023 95.55 96.23 93.89 96.23 6,200,072 +0.52(+0.54%)
Jan 24, 2023 104.72 104.72 82.22 95.71 8,633,393 +3.10(+3.35%)
Jan 23, 2023 91.22 93.27 90.94 92.61 5,906,909 +1.82(+2.00%)
Jan 20, 2023 90.59 90.87 89.81 90.79 8,539,021 +0.12(+0.13%)
Jan 19, 2023 91.63 91.92 90.60 90.68 4,823,460 -1.44(-1.57%)
Jan 18, 2023 94.93 94.93 92.05 92.12 5,530,203 -2.59(-2.73%)
Jan 17, 2023 95.50 95.88 94.64 94.71 4,114,568 -0.24(-0.25%)
Jan 13, 2023 94.04 95.31 93.82 94.95 5,164,809 -1.92(-1.99%)
Jan 12, 2023 96.08 96.93 95.77 96.87 4,386,650 +1.05(+1.09%)
Jan 11, 2023 96.33 96.54 95.19 95.82 4,695,851 -0.32(-0.33%)
Jan 10, 2023 95.66 97.26 95.28 96.14 4,885,492 +0.31(+0.32%)
Jan 09, 2023 98.85 98.89 95.05 95.83 6,627,202 -2.75(-2.79%)
Jan 06, 2023 98.05 100.02 97.47 98.59 6,663,658 +1.52(+1.57%)
Jan 05, 2023 96.48 97.62 95.89 97.07 5,160,400 +0.04(+0.04%)
Jan 04, 2023 96.71 98.24 96.61 97.03 5,856,538 +0.03(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.