PLUS1
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 |