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

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
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 (%)
Nov 30, 2020 67.09 67.51 65.50 65.83 11,681,884 -2.01(-2.96%)
Nov 27, 2020 67.71 68.29 67.36 67.84 5,559,743 +0.09(+0.14%)
Nov 25, 2020 67.51 68.10 66.92 67.75 5,854,873 -0.50(-0.74%)
Nov 24, 2020 68.01 69.14 67.74 68.26 11,514,158 +1.58(+2.37%)
Nov 23, 2020 65.01 66.86 64.57 66.68 7,851,396 +2.64(+4.13%)
Nov 20, 2020 64.99 65.28 63.93 64.03 6,357,541 -1.24(-1.90%)
Nov 19, 2020 63.01 65.38 62.60 65.27 9,726,427 +1.47(+2.30%)
Nov 18, 2020 63.95 65.46 63.64 63.80 14,589,320 +0.59(+0.93%)
Nov 17, 2020 61.98 63.90 61.83 63.22 12,129,340 +0.19(+0.31%)
Nov 16, 2020 62.01 63.37 61.64 63.02 14,035,596 +2.30(+3.79%)
Nov 13, 2020 59.46 60.95 59.22 60.72 7,437,939 +1.98(+3.38%)
Nov 12, 2020 58.64 59.33 58.08 58.74 9,091,613 -1.27(-2.12%)
Nov 11, 2020 61.65 61.69 59.34 60.01 11,107,815 -1.86(-3.00%)
Nov 10, 2020 60.24 62.10 59.92 61.87 15,748,213 +2.64(+4.46%)
Nov 09, 2020 59.73 60.50 56.95 59.22 20,868,920 +5.86(+10.98%)
Nov 06, 2020 52.52 53.63 52.16 53.36 8,614,031 +0.26(+0.48%)
Nov 05, 2020 52.04 53.60 51.82 53.11 8,170,512 +1.33(+2.57%)
Nov 04, 2020 52.27 53.39 51.16 51.78 9,502,170 -0.20(-0.39%)
Nov 03, 2020 51.50 52.41 51.34 51.98 8,491,261 +1.18(+2.31%)
Nov 02, 2020 50.48 51.03 49.13 50.80 10,697,476 +1.30(+2.63%)
Oct 30, 2020 48.41 49.62 48.23 49.50 15,992,987 +1.08(+2.22%)
Oct 29, 2020 47.84 48.74 47.31 48.43 16,453,748 +0.73(+1.53%)
Oct 28, 2020 50.30 51.10 47.61 47.70 21,712,252 -3.82(-7.41%)
Oct 27, 2020 54.47 54.49 51.43 51.51 16,222,252 -3.90(-7.04%)
Oct 26, 2020 56.18 56.27 54.57 55.41 8,335,900 -1.60(-2.81%)
Oct 23, 2020 57.47 58.13 56.88 57.02 6,435,448 -0.21(-0.37%)
Oct 22, 2020 54.89 57.38 54.88 57.23 7,669,039 +2.23(+4.06%)
Oct 21, 2020 55.06 55.68 54.85 55.00 6,195,979 -0.81(-1.45%)
Oct 20, 2020 56.48 56.78 55.62 55.81 6,541,025 -0.20(-0.36%)
Oct 19, 2020 56.13 57.11 55.59 56.01 8,090,856 -0.26(-0.47%)
Oct 16, 2020 55.59 56.54 55.26 56.27 9,094,783 +1.15(+2.08%)
Oct 15, 2020 54.10 55.13 53.69 55.12 6,766,554 +0.50(+0.92%)
Oct 14, 2020 54.02 54.99 53.96 54.62 6,554,874 +0.38(+0.71%)
Oct 13, 2020 54.45 54.77 53.34 54.24 9,696,099 -0.92(-1.67%)
Oct 12, 2020 54.53 55.30 54.28 55.16 5,900,741 +0.56(+1.03%)
Oct 09, 2020 55.79 55.89 54.58 54.59 4,385,696 -0.81(-1.46%)
Oct 08, 2020 54.51 55.45 54.39 55.41 4,918,343 +1.01(+1.86%)
Oct 07, 2020 54.05 54.62 53.72 54.39 5,405,323 +1.13(+2.12%)
Oct 06, 2020 54.50 55.21 53.25 53.26 7,886,513 -0.97(-1.78%)
Oct 05, 2020 54.54 54.98 53.92 54.23 6,668,079 +0.15(+0.29%)
Oct 02, 2020 51.51 54.11 51.50 54.08 9,197,166 +1.71(+3.27%)
Oct 01, 2020 52.69 53.26 52.02 52.36 7,159,421 -0.07(-0.14%)
Sep 30, 2020 52.50 53.40 52.03 52.44 8,454,936 -0.05(-0.10%)
Sep 29, 2020 53.47 53.57 52.39 52.49 6,983,486 -1.18(-2.19%)
Sep 28, 2020 52.94 54.28 52.94 53.67 5,987,241 +1.28(+2.44%)
Sep 25, 2020 51.82 52.62 51.34 52.39 13,119,009 +0.10(+0.19%)
Sep 24, 2020 52.90 53.15 51.60 52.29 8,488,946 -0.87(-1.63%)
Sep 23, 2020 54.51 55.48 53.13 53.16 7,981,305 -1.33(-2.44%)
Sep 22, 2020 54.62 55.39 53.70 54.49 6,455,679 -0.21(-0.38%)
Sep 21, 2020 56.12 57.02 54.34 54.70 9,703,658 -2.12(-3.74%)
Sep 18, 2020 57.02 57.71 56.59 56.82 18,451,066 -0.42(-0.73%)
Sep 17, 2020 56.71 58.33 56.10 57.24 6,653,388 -0.10(-0.17%)
Sep 16, 2020 55.81 58.08 55.51 57.34 9,760,580 +1.35(+2.41%)
Sep 15, 2020 56.26 56.90 55.55 55.99 7,757,392 -0.48(-0.86%)
Sep 14, 2020 55.84 56.71 55.66 56.47 7,185,441 +1.20(+2.18%)
Sep 11, 2020 54.22 55.50 54.13 55.27 10,733,136 +1.03(+1.90%)
Sep 10, 2020 54.95 56.21 54.11 54.24 9,514,638 -0.05(-0.10%)
Sep 09, 2020 54.47 54.96 53.67 54.29 8,296,926 +0.30(+0.56%)
Sep 08, 2020 55.02 55.21 53.60 53.99 11,547,846 -1.75(-3.14%)
Sep 04, 2020 56.03 56.69 54.62 55.74 7,446,553 +0.28(+0.51%)
Sep 03, 2020 56.67 57.59 55.06 55.46 9,340,632 -1.04(-1.84%)
Sep 02, 2020 55.59 56.64 55.37 56.50 8,242,258 +1.20(+2.18%)
Sep 01, 2020 55.31 55.91 54.79 55.30 10,216,026 -0.29(-0.52%)
Aug 31, 2020 56.67 57.93 55.52 55.59 11,942,045 -1.13(-1.99%)
Aug 28, 2020 55.70 56.98 55.25 56.72 20,355,968 +1.22(+2.20%)
Aug 27, 2020 55.37 56.46 55.02 55.50 9,601,519 +0.12(+0.21%)
Aug 26, 2020 55.26 55.52 54.67 55.38 9,501,603 -0.16(-0.30%)
Aug 25, 2020 55.92 55.95 54.35 55.54 13,911,389 -0.85(-1.50%)
Aug 24, 2020 55.04 56.54 54.80 56.39 6,983,155 +1.47(+2.67%)
Aug 21, 2020 55.29 55.84 54.89 54.92 7,755,349 -0.66(-1.18%)
Aug 20, 2020 55.59 55.97 54.98 55.58 5,145,020 -0.59(-1.05%)
Aug 19, 2020 56.52 57.33 56.04 56.17 5,904,228 -0.42(-0.74%)
Aug 18, 2020 57.16 57.57 56.53 56.59 5,187,804 -0.61(-1.07%)
Aug 17, 2020 57.94 58.21 57.11 57.20 7,031,266 -0.79(-1.37%)
Aug 14, 2020 57.23 58.54 57.04 57.99 5,623,295 +0.31(+0.54%)
Aug 13, 2020 57.47 58.36 57.09 57.68 10,371,118 -0.47(-0.81%)
Aug 12, 2020 58.91 58.92 57.33 58.15 8,104,234 +0.03(+0.05%)
Aug 11, 2020 58.97 59.84 57.95 58.13 13,397,137 +0.03(+0.05%)
Aug 10, 2020 55.63 58.28 55.50 58.10 11,102,341 +2.71(+4.90%)
Aug 07, 2020 54.16 55.44 53.68 55.39 6,923,900 +1.23(+2.27%)
Aug 06, 2020 53.82 54.64 53.64 54.16 6,395,589 -0.14(-0.27%)
Aug 05, 2020 52.33 54.32 52.19 54.30 11,220,339 +2.28(+4.38%)
Aug 04, 2020 52.21 52.38 51.67 52.02 8,670,237 +0.00(+0.00%)
Aug 03, 2020 51.08 52.03 50.41 52.02 9,718,807 +0.75(+1.46%)
Jul 31, 2020 51.88 51.90 50.75 51.27 12,653,060 -0.71(-1.36%)
Jul 30, 2020 53.02 53.05 51.80 51.98 13,584,850 -1.75(-3.27%)
Jul 29, 2020 54.91 55.17 53.42 53.73 12,336,649 -1.45(-2.62%)
Jul 28, 2020 55.85 55.92 54.05 55.18 14,495,183 -0.08(-0.15%)
Jul 27, 2020 55.77 55.95 54.86 55.26 11,266,750 -0.89(-1.58%)
Jul 24, 2020 57.18 57.86 55.89 56.15 6,698,152 -0.95(-1.66%)
Jul 23, 2020 57.52 58.19 56.88 57.10 6,680,888 -0.46(-0.80%)
Jul 22, 2020 56.62 57.65 56.24 57.56 6,365,380 +0.52(+0.92%)
Jul 21, 2020 56.08 57.42 55.93 57.03 8,175,989 +1.48(+2.67%)
Jul 20, 2020 55.88 56.11 55.01 55.55 7,392,739 -0.71(-1.27%)
Jul 17, 2020 56.51 56.63 55.82 56.26 11,930,158 -0.15(-0.27%)
Jul 16, 2020 56.35 56.81 55.58 56.42 6,283,052 -0.52(-0.91%)
Jul 15, 2020 56.40 57.19 56.13 56.93 9,986,413 +2.23(+4.08%)
Jul 14, 2020 54.04 54.78 52.87 54.70 8,012,232 +1.01(+1.89%)
Jul 13, 2020 54.53 55.00 53.13 53.68 8,223,421 -0.26(-0.49%)
Jul 10, 2020 53.46 54.45 53.16 53.95 11,561,576 +1.38(+2.63%)
Jul 09, 2020 54.87 55.07 52.52 52.56 11,913,977 -2.80(-5.05%)
Jul 08, 2020 55.07 55.75 54.45 55.36 10,289,001 +0.17(+0.31%)
Jul 07, 2020 56.57 56.83 55.12 55.19 9,708,970 -2.09(-3.65%)
Jul 06, 2020 57.04 57.74 56.19 57.28 6,770,925 +1.38(+2.48%)
Jul 02, 2020 56.69 57.40 55.74 55.89 9,107,643 +0.16(+0.29%)
Jul 01, 2020 55.88 56.90 55.39 55.73 7,583,877 -0.01(-0.02%)
Jun 30, 2020 55.22 55.96 54.35 55.74 11,877,454 -0.27(-0.48%)
Jun 29, 2020 54.44 56.01 54.09 56.01 9,837,735 +2.55(+4.77%)
Jun 26, 2020 55.20 55.56 53.31 53.46 19,388,468 -1.77(-3.21%)
Jun 25, 2020 55.11 55.52 54.24 55.23 14,057,206 -0.60(-1.07%)
Jun 24, 2020 57.88 57.90 55.24 55.83 10,917,773 -2.55(-4.37%)
Jun 23, 2020 59.21 59.50 58.04 58.38 7,665,349 -0.45(-0.77%)
Jun 22, 2020 58.62 59.18 57.83 58.83 8,362,039 +0.14(+0.23%)
Jun 19, 2020 61.83 61.83 58.32 58.70 21,157,196 -1.80(-2.98%)
Jun 18, 2020 59.55 60.99 59.35 60.50 7,108,887 -0.02(-0.03%)
Jun 17, 2020 61.51 61.69 60.27 60.51 10,273,037 -0.83(-1.36%)
Jun 16, 2020 62.97 63.41 59.74 61.35 12,741,302 +0.70(+1.15%)
Jun 15, 2020 56.99 61.29 56.48 60.65 14,985,649 +1.52(+2.57%)
Jun 12, 2020 59.67 59.76 57.31 59.13 10,601,317 +2.28(+4.01%)
Jun 11, 2020 57.88 59.44 56.82 56.85 15,148,630 -4.98(-8.06%)
Jun 10, 2020 63.45 63.58 61.55 61.83 10,785,887 -1.97(-3.09%)
Jun 09, 2020 65.72 65.72 63.78 63.81 11,012,663 -3.27(-4.88%)
Jun 08, 2020 65.58 67.78 65.58 67.08 13,204,087 +1.89(+2.90%)
Jun 05, 2020 64.25 66.70 64.22 65.19 15,701,765 +4.12(+6.75%)
Jun 04, 2020 60.70 61.36 59.98 61.07 11,202,240 +0.04(+0.06%)
Jun 03, 2020 58.34 61.27 58.29 61.03 17,544,002 +3.68(+6.42%)
Jun 02, 2020 57.62 58.07 56.59 57.35 16,512,612 -0.65(-1.12%)
Jun 01, 2020 58.80 59.74 57.95 58.00 12,519,394 -0.36(-0.62%)
May 29, 2020 59.34 60.24 58.02 58.36 15,432,017 -2.49(-4.09%)
May 28, 2020 62.21 62.21 59.83 60.85 14,026,240 +0.56(+0.93%)
May 27, 2020 60.60 61.50 58.95 60.29 15,416,004 +1.54(+2.62%)
May 26, 2020 56.59 59.29 56.41 58.75 17,617,696 +4.48(+8.25%)
May 22, 2020 54.63 54.97 53.67 54.27 7,197,628 -0.09(-0.17%)
May 21, 2020 52.90 54.46 52.64 54.36 11,390,474 +2.08(+3.98%)
May 20, 2020 53.11 53.42 52.18 52.28 11,434,592 -0.13(-0.24%)
May 19, 2020 52.36 54.40 51.92 52.41 15,964,805 +0.04(+0.07%)
May 18, 2020 50.34 53.02 50.22 52.37 21,827,866 +4.68(+9.80%)
May 15, 2020 47.98 48.19 46.73 47.70 24,375,490 -1.02(-2.10%)
May 14, 2020 47.64 48.76 46.25 48.72 18,510,902 +0.21(+0.44%)
May 13, 2020 50.29 50.29 47.68 48.51 15,548,184 -2.35(-4.62%)
May 12, 2020 51.45 52.40 50.86 50.86 12,154,378 -0.57(-1.12%)
May 11, 2020 51.75 51.94 50.51 51.43 11,879,256 -1.17(-2.23%)
May 08, 2020 51.75 52.68 51.42 52.60 11,357,500 +1.49(+2.91%)
May 07, 2020 52.57 53.11 50.60 51.12 30,002,466 -0.82(-1.57%)
May 06, 2020 53.17 53.25 51.78 51.93 9,830,731 -0.97(-1.83%)
May 05, 2020 54.03 54.22 52.78 52.90 14,249,185 +0.13(+0.25%)
May 04, 2020 53.81 53.82 51.62 52.77 17,424,300 -2.03(-3.70%)
May 01, 2020 56.93 57.03 53.99 54.79 15,257,876 -3.32(-5.71%)
Apr 30, 2020 60.48 60.48 58.01 58.11 13,908,219 -2.77(-4.55%)
Apr 29, 2020 60.39 61.68 59.23 60.88 11,516,582 +2.25(+3.84%)
Apr 28, 2020 59.64 60.33 58.11 58.63 11,684,119 +0.29(+0.49%)
Apr 27, 2020 57.77 58.66 57.24 58.34 9,262,136 +1.47(+2.59%)
Apr 24, 2020 57.36 57.45 56.04 56.87 9,547,228 +0.13(+0.22%)
Apr 23, 2020 57.28 58.17 56.71 56.75 10,392,831 -0.14(-0.25%)
Apr 22, 2020 57.67 58.19 56.58 56.89 10,529,253 +0.72(+1.28%)
Apr 21, 2020 57.04 57.88 55.72 56.17 11,015,132 -2.09(-3.59%)
Apr 20, 2020 57.83 60.01 57.13 58.26 11,777,581 -0.98(-1.65%)
Apr 17, 2020 58.06 59.62 57.54 59.24 15,738,132 +3.25(+5.80%)
Apr 16, 2020 56.00 56.24 54.96 55.99 15,714,757 +0.11(+0.19%)
Apr 15, 2020 58.28 58.38 54.90 55.89 18,570,260 -2.46(-4.21%)
Apr 14, 2020 57.05 58.58 56.13 58.34 18,666,058 +2.91(+5.24%)
Apr 13, 2020 57.59 57.74 53.88 55.44 16,927,724 -2.58(-4.45%)
Apr 09, 2020 60.07 61.06 56.94 58.02 27,594,624 +1.87(+3.34%)
Apr 08, 2020 52.32 57.36 51.91 56.15 29,599,368 +4.36(+8.41%)
Apr 07, 2020 55.97 57.82 51.30 51.79 30,232,226 +0.18(+0.35%)
Apr 06, 2020 48.85 52.81 47.20 51.61 32,089,934 +6.84(+15.28%)
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.