RTX

Raytheon Technologies Historical Data - RTX

Stock Name Stock Symbol Market Stock Type
Raytheon Technologies Corporation RTX NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 100.68 04:23:52
Open Price Low Price High Price Close Price Previous Close
100.68
more quote information »

RTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week96.80101.2996.03599.554,411,9853.884.01%
1 Month96.23101.2992.7896.614,221,2534.454.62%
3 Months86.15101.2980.2789.434,998,49214.5316.87%
6 Months96.99101.2980.2791.094,696,6803.693.8%
1 Year82.25106.0279.6992.885,298,30318.4322.41%
3 Years54.48106.0251.1376.956,793,32646.2084.8%
5 Years54.48106.0251.1376.956,793,32646.2084.8%

RTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2022 100.68 -0.33 -0.33% 99.74 101.29 99.50 4,531,604
Dec 02 2022 101.01 1.51 1.52% 98.68 101.15 98.68 4,338,652
Dec 01 2022 99.50 0.78 0.79% 99.12 99.96 98.47 4,084,100
Nov 30 2022 98.72 1.29 1.32% 97.52 98.84 96.035 6,189,697
Nov 29 2022 97.43 0.53 0.55% 96.80 97.91 96.61 2,915,872
Nov 28 2022 96.90 -0.57 -0.58% 97.07 98.00 96.46 4,662,460
Nov 25 2022 97.47 0.34 0.35% 97.12 97.80 97.12 1,313,249
Nov 23 2022 97.13 0.28 0.29% 97.00 97.22 96.61 2,172,334
Nov 22 2022 96.85 0.02 0.02% 97.06 97.59 96.51 3,031,522
Nov 22 2022 96.834 0.63 0.66% 97.06 97.59 96.51 1,643,208
Nov 21 2022 96.20 0.84 0.88% 95.26 96.49 94.94 3,271,937
Nov 18 2022 95.36 0.83 0.88% 95.70 96.67 95.21 4,073,348
Nov 17 2022 94.53 0.18 0.19% 93.01 94.64 92.88 3,256,833
Nov 16 2022 94.35 -1.44 -1.5% 95.57 96.26 94.2538 4,812,724
Nov 15 2022 95.79 2.84 3.06% 93.62 95.95 93.3446 7,503,417
Nov 14 2022 92.95 -0.70 -0.75% 93.65 94.54 92.92 4,942,502
Nov 11 2022 93.65 -4.19 -4.28% 97.135 97.20 92.78 6,936,036
Nov 10 2022 97.84 2.71 2.85% 96.90 98.015 95.70 4,762,766
Nov 09 2022 95.13 -1.14 -1.18% 95.82 96.425 95.015 3,478,596
Nov 08 2022 96.27 0.10 0.1% 96.23 96.6352 95.06 3,926,163
Nov 07 2022 96.17 0.95 1.0% 95.69 96.35 95.35 3,294,552
See More Historical Prices »
Your Recent History
NYSE
RTX
Raytheon T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221206 11:06:09