Indicators

Rtx Corp (NY: RTX )

106.32 +0.58 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	93.66	94.06	89.99	90.27	6,216,559	-3.02(-3.23%)
Apr 28, 2022	94.16	94.41	92.17	93.29	6,882,596	-0.72(-0.77%)
Apr 27, 2022	94.37	95.03	92.83	94.01	6,972,675	-0.33(-0.35%)
Apr 26, 2022	92.17	96.02	92.05	94.34	7,568,761	-0.40(-0.42%)
Apr 25, 2022	94.97	95.03	92.80	94.74	5,902,925	-0.84(-0.88%)
Apr 22, 2022	96.49	97.55	95.47	95.58	4,923,842	-1.18(-1.22%)
Apr 21, 2022	100.68	100.84	96.45	96.76	6,092,401	-3.08(-3.09%)
Apr 20, 2022	100.52	100.84	99.19	99.84	4,447,996	+0.40(+0.40%)
Apr 19, 2022	99.34	100.50	99.07	99.44	4,806,655	+0.24(+0.24%)
Apr 18, 2022	99.17	100.31	98.83	99.20	4,070,685	+0.03(+0.03%)
Apr 14, 2022	98.81	99.85	98.61	99.18	4,234,261	+0.86(+0.87%)
Apr 13, 2022	98.27	99.35	97.63	98.32	5,625,953	+0.73(+0.75%)
Apr 12, 2022	97.19	98.90	97.08	97.59	5,087,625	+0.47(+0.48%)
Apr 11, 2022	95.72	97.92	95.72	97.12	6,000,520	+1.63(+1.70%)
Apr 08, 2022	97.00	97.72	95.18	95.50	5,058,510	-0.55(-0.57%)
Apr 07, 2022	93.45	96.32	93.12	96.05	6,466,769	+2.40(+2.56%)
Apr 06, 2022	93.52	94.43	93.34	93.65	5,534,863	-0.33(-0.35%)
Apr 05, 2022	94.62	95.60	93.79	93.98	4,433,753	-0.47(-0.49%)
Apr 04, 2022	95.23	95.50	93.75	94.45	4,008,358	-0.83(-0.87%)

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.