Raytheon Technologies Corp (NY: RTX )

99.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 99.12 99.96 98.47 99.50 4,083,891 +0.78(+0.79%)
Nov 30, 2022 97.52 98.84 96.03 98.72 6,189,796 +1.29(+1.32%)
Nov 29, 2022 96.80 97.91 96.61 97.43 2,915,289 +0.53(+0.55%)
Nov 28, 2022 97.07 98.00 96.46 96.90 4,662,261 -0.57(-0.58%)
Nov 25, 2022 97.35 97.80 97.18 97.47 1,313,249 +0.34(+0.35%)
Nov 23, 2022 96.84 97.22 96.61 97.13 2,172,355 +0.28(+0.29%)
Nov 22, 2022 97.06 97.59 96.51 96.85 3,031,507 +0.65(+0.68%)
Nov 21, 2022 95.26 96.49 94.94 96.20 3,271,933 +0.84(+0.88%)
Nov 18, 2022 95.70 96.67 95.21 95.36 4,073,379 +0.83(+0.88%)
Nov 17, 2022 93.01 94.64 92.88 94.53 3,256,570 +0.73(+0.78%)
Nov 16, 2022 95.01 95.70 93.70 93.80 4,840,954 -1.43(-1.50%)
Nov 15, 2022 93.07 95.39 92.80 95.23 7,546,789 +2.82(+3.06%)
Nov 14, 2022 93.10 93.99 92.38 92.41 4,971,482 -0.70(-0.75%)
Nov 11, 2022 96.57 96.63 92.24 93.10 6,978,549 -4.17(-4.28%)
Nov 10, 2022 96.34 97.44 95.14 97.27 4,790,666 +2.69(+2.85%)
Nov 09, 2022 95.28 95.86 94.46 94.58 3,498,743 -1.13(-1.18%)
Nov 08, 2022 95.67 96.07 94.51 95.71 3,948,897 +0.10(+0.10%)
Nov 07, 2022 95.13 95.79 94.79 95.61 3,314,476 +0.94(+1.00%)
Nov 04, 2022 94.81 95.34 92.84 94.66 4,272,708 +0.42(+0.44%)
Nov 03, 2022 92.84 95.27 92.49 94.25 4,165,994 +0.65(+0.69%)
Nov 02, 2022 94.60 93.48 93.60 5,357,733 -1.39(-1.47%)
Nov 01, 2022 94.77 95.51 94.49 94.99 5,249,341 +0.73(+0.77%)
Oct 31, 2022 94.18 94.56 93.30 94.27 4,962,027 -0.26(-0.27%)
Oct 28, 2022 91.96 94.61 91.53 94.53 6,398,158 +3.26(+3.57%)
Oct 27, 2022 90.41 92.84 90.38 91.26 6,453,454 +1.27(+1.41%)
Oct 26, 2022 88.08 91.66 88.08 89.99 6,708,521 +2.15(+2.44%)
Oct 25, 2022 87.97 88.48 85.35 87.84 7,605,351 -1.36(-1.53%)
Oct 24, 2022 88.58 89.92 88.48 89.21 7,771,395 +1.18(+1.34%)
Oct 21, 2022 86.75 88.38 85.97 88.02 5,454,740 +1.29(+1.49%)
Oct 20, 2022 87.30 87.92 86.29 86.73 3,684,625 -0.39(-0.45%)
Oct 19, 2022 86.64 88.43 86.34 87.12 4,600,637 +0.27(+0.31%)
Oct 18, 2022 85.42 87.54 84.92 86.85 5,812,570 +2.87(+3.42%)
Oct 17, 2022 83.72 84.94 83.34 83.98 4,467,972 +1.87(+2.28%)
Oct 14, 2022 84.92 84.92 81.67 82.11 4,641,882 -2.27(-2.69%)
Oct 13, 2022 80.98 84.64 80.52 84.38 5,078,412 +1.87(+2.27%)
Oct 12, 2022 84.02 84.14 82.45 82.51 5,521,408 -1.59(-1.89%)
Oct 11, 2022 83.25 85.04 82.82 84.10 4,573,998 +0.43(+0.51%)
Oct 10, 2022 84.34 85.47 83.13 83.67 3,666,809 +0.15(+0.18%)
Oct 07, 2022 83.27 83.60 82.23 83.52 4,443,432 -0.27(-0.32%)
Oct 06, 2022 84.29 84.97 83.53 83.79 3,210,659 -0.92(-1.09%)
Oct 05, 2022 84.07 85.48 83.63 84.71 3,822,884 -0.32(-0.37%)
Oct 04, 2022 83.76 85.78 83.54 85.03 4,457,761 +2.41(+2.91%)
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.