RTX

Raytheon Technologies Historical Data - RTX

RTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 31 2023 99.85 1.14 1.15% 98.80 99.98 98.23 4,098,533
Jan 30 2023 98.71 -0.89 -0.89% 99.50 99.80 97.855 4,590,786
Jan 27 2023 99.60 -0.65 -0.65% 99.85 100.54 99.33 3,358,923
Jan 26 2023 100.25 0.24 0.24% 100.68 100.93 99.13 4,302,222
Jan 25 2023 100.01 0.54 0.54% 99.30 100.01 97.58 5,948,154
Jan 24 2023 99.47 3.22 3.35% 108.84 108.84 94.02 8,307,157
Jan 23 2023 96.25 1.89 2.0% 95.03 96.93 94.51 5,683,767
Jan 20 2023 94.36 0.12 0.13% 94.15 94.44 93.34 8,215,430
Jan 19 2023 94.24 -1.50 -1.57% 95.23 95.53 94.16 4,641,272
Jan 18 2023 95.74 -2.69 -2.73% 98.50 98.66 95.67 5,321,467
Jan 17 2023 98.43 -0.25 -0.25% 99.25 99.65 98.355 3,959,012
Jan 16 2023 98.68 0.00 +0.00% 97.88 99.05 97.51 0
Jan 13 2023 98.68 -2.00 -1.99% 97.88 99.05 97.51 4,969,385
Jan 12 2023 100.68 1.09 1.09% 99.85 100.74 99.53 4,220,837
Jan 11 2023 99.59 -0.33 -0.33% 100.12 100.33 98.93 4,518,336
Jan 10 2023 99.92 0.32 0.32% 99.42 101.08 99.02 4,701,707
Jan 09 2023 99.60 -2.86 -2.79% 102.73 102.78 98.78 6,376,633
Jan 06 2023 102.46 1.58 1.57% 101.71 103.95 101.30 6,410,683
Jan 05 2023 100.88 0.04 0.04% 100.02 101.46 99.66 4,966,887
Jan 04 2023 100.84 0.03 0.03% 100.51 102.10 100.41 5,635,168
Jan 03 2023 100.81 -0.11 -0.11% 101.34 101.34 100.095 3,531,752
Jan 02 2023 100.92 0.00 +0.00% 100.28 101.01 99.78 0
Dec 30 2022 100.92 0.59 0.59% 100.28 101.01 99.78 2,983,779
Dec 29 2022 100.33 1.19 1.2% 99.23 100.60 99.08 2,940,572
Dec 28 2022 99.14 -0.52 -0.52% 99.75 100.34 99.11 2,418,407
Dec 27 2022 99.66 0.36 0.36% 99.60 100.24 99.3275 2,599,818
Dec 26 2022 99.30 0.00 +0.00% 98.11 99.41 98.03 0
Dec 23 2022 99.30 0.79 0.8% 98.11 99.41 98.03 2,119,394
Dec 22 2022 98.51 -1.25 -1.25% 99.47 99.61 96.98 3,165,544
Dec 21 2022 99.76 1.58 1.61% 99.02 99.85 98.70 3,606,676
Dec 20 2022 98.18 0.64 0.66% 97.77 98.96 97.29 3,906,328
Dec 19 2022 97.54 -0.80 -0.81% 98.50 99.20 97.12 4,732,001
Dec 16 2022 98.34 -0.15 -0.15% 98.07 98.63 96.2611 7,609,699
Dec 15 2022 98.49 -1.46 -1.46% 99.75 99.79 97.30 4,817,550
Dec 14 2022 99.95 0.06 0.06% 100.29 100.90 99.42 4,938,761
Dec 13 2022 99.89 0.33 0.33% 101.57 101.96 99.66 7,098,625
Dec 12 2022 99.56 1.29 1.31% 98.50 99.61 98.50 4,577,764
Dec 09 2022 98.27 -1.22 -1.23% 99.07 100.34 98.23 3,327,281
Dec 08 2022 99.49 0.45 0.45% 99.64 100.28 99.185 2,778,423
Dec 07 2022 99.04 0.31 0.31% 99.20 99.63 98.47 3,220,496
Dec 06 2022 98.73 -1.95 -1.94% 101.30 101.49 98.1715 3,809,304
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 0.00 +0.00% 97.12 97.80 97.12 0
Nov 25 2022 97.47 0.34 0.35% 97.12 97.80 97.12 1,313,249
Nov 24 2022 97.13 0.00 +0.00% 97.00 97.22 96.61 0
Nov 23 2022 97.13 0.28 0.29% 97.00 97.22 96.61 2,172,334
Nov 22 2022 96.85 0.65 0.68% 97.06 97.59 96.51 3,031,522
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
Nov 04 2022 95.22 0.00 +0.00% 95.37 95.90 93.38 0
Nov 04 2022 95.22 0.42 0.44% 95.37 95.90 93.38 4,247,140
Nov 03 2022 94.80 0.65 0.69% 93.38 95.8283 93.03 4,141,683
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:20230201 21:39:19