Indicators

Rtx Corp (NY: RTX )

104.18 -0.06 (-0.06%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	67.09	67.52	65.51	65.84	11,681,110	-2.01(-2.96%)
Nov 27, 2020	67.72	68.30	67.37	67.85	5,559,375	+0.09(+0.14%)
Nov 25, 2020	67.52	68.10	66.92	67.75	5,854,485	-0.50(-0.74%)
Nov 24, 2020	68.01	69.14	67.75	68.26	11,513,395	+1.58(+2.37%)
Nov 23, 2020	65.01	66.86	64.57	66.68	7,850,876	+2.64(+4.13%)
Nov 20, 2020	64.99	65.29	63.94	64.04	6,357,120	-1.24(-1.90%)
Nov 19, 2020	63.02	65.39	62.61	65.28	9,725,782	+1.47(+2.30%)
Nov 18, 2020	63.95	65.47	63.64	63.81	14,588,354	+0.59(+0.93%)
Nov 17, 2020	61.98	63.91	61.83	63.22	12,128,537	+0.19(+0.31%)
Nov 16, 2020	62.02	63.38	61.64	63.03	14,034,666	+2.30(+3.79%)
Nov 13, 2020	59.47	60.95	59.23	60.72	7,437,447	+1.98(+3.38%)
Nov 12, 2020	58.64	59.34	58.08	58.74	9,091,011	-1.27(-2.12%)
Nov 11, 2020	61.65	61.70	59.35	60.01	11,107,077	-1.86(-3.00%)
Nov 10, 2020	60.24	62.11	59.92	61.87	15,747,167	+2.64(+4.46%)
Nov 09, 2020	59.74	60.50	56.95	59.23	20,867,534	+5.86(+10.98%)
Nov 06, 2020	52.52	53.63	52.17	53.37	8,613,459	+0.26(+0.48%)
Nov 05, 2020	52.05	53.61	51.83	53.11	8,169,970	+1.33(+2.57%)
Nov 04, 2020	52.27	53.40	51.16	51.78	9,501,539	-0.20(-0.39%)
Nov 03, 2020	51.50	52.41	51.34	51.98	8,490,697	+1.18(+2.31%)

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.