ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RTX RTX Corporation

90.05
0.52 (0.58%)
Feb 23 2024 - Closed
Delayed by 15 minutes

RTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 90.01 0.48 0.54% 89.50 90.49 89.29 5,809,199
Feb 22 2024 89.53 -0.68 -0.75% 89.72 89.83 88.90 7,599,973
Feb 21 2024 90.21 -0.77 -0.85% 90.97 91.45 90.005 14,486,354
Feb 20 2024 90.98 -0.03 -0.03% 91.38 92.29 90.58 6,023,307
Feb 16 2024 91.01 -0.78 -0.85% 91.35 92.09 90.95 4,950,404
Feb 15 2024 91.79 0.40 0.44% 91.41 92.25 91.30 5,267,295
Feb 14 2024 91.39 0.80 0.88% 90.96 91.60 90.86 6,675,187
Feb 13 2024 90.59 -0.55 -0.60% 91.09 91.38 89.855 5,863,901
Feb 12 2024 91.14 0.63 0.70% 90.31 91.91 90.23 5,483,526
Feb 09 2024 90.51 -0.53 -0.58% 91.13 91.61 90.33 5,947,774
Feb 08 2024 91.04 -0.89 -0.97% 91.85 92.39 90.925 6,197,579
Feb 07 2024 91.93 -0.35 -0.38% 92.58 92.81 91.82 4,624,867
Feb 06 2024 92.28 0.04 0.04% 91.45 92.6689 91.19 4,718,038
Feb 05 2024 92.24 0.26 0.28% 91.37 92.65 90.89 6,764,257
Feb 02 2024 91.98 -0.19 -0.21% 91.99 92.6981 91.445 6,065,905
Feb 01 2024 92.17 1.05 1.15% 91.70 92.175 90.76 13,824,291
Jan 31 2024 91.12 0.52 0.57% 90.86 91.86 90.69 5,560,040
Jan 30 2024 90.60 0.52 0.58% 90.16 91.09 90.06 9,073,778
Jan 29 2024 90.08 -0.33 -0.37% 90.44 90.68 89.695 8,488,764
Jan 26 2024 90.41 -0.53 -0.58% 90.69 91.22 90.14 5,987,469
Jan 25 2024 90.94 1.45 1.62% 90.35 91.105 89.58 10,583,851
Jan 24 2024 89.49 -0.06 -0.07% 89.63 90.05 88.7001 12,872,101
Jan 23 2024 89.55 4.53 5.33% 88.23 92.38 87.96 19,383,012
Jan 22 2024 85.02 -0.51 -0.60% 85.81 86.18 85.01 14,047,311
Jan 19 2024 85.53 0.06 0.07% 85.59 85.795 84.43 7,509,343
Jan 18 2024 85.47 0.42 0.49% 85.13 85.835 84.80 6,594,265
Jan 17 2024 85.05 -0.45 -0.53% 85.43 86.805 84.915 7,669,236
Jan 16 2024 85.50 -0.83 -0.96% 86.11 86.28 85.04 9,568,003
Jan 12 2024 86.33 1.01 1.18% 86.56 86.73 85.99 5,276,129
Jan 11 2024 85.32 -0.76 -0.88% 85.88 86.01 84.73 5,857,386
Jan 10 2024 86.08 0.28 0.33% 85.77 86.46 85.66 5,756,051
Jan 09 2024 85.80 -0.04 -0.05% 85.76 85.975 84.97 5,400,209
Jan 08 2024 85.84 0.46 0.54% 84.91 86.18 84.72 7,624,357
Jan 05 2024 85.38 -0.03 -0.04% 85.52 85.79 84.855 6,796,115
Jan 04 2024 85.41 -0.20 -0.23% 85.77 86.59 85.34 6,655,187
Jan 03 2024 85.61 0.39 0.46% 85.48 86.895 85.35 9,956,154
Jan 02 2024 85.22 1.08 1.28% 84.05 86.015 83.96 10,454,818
Dec 29 2023 84.14 -0.03 -0.04% 84.21 84.41 83.78 4,624,648
Dec 28 2023 84.17 0.00 0.00% 84.17 84.606 84.09 4,622,463
Dec 27 2023 84.17 0.12 0.14% 84.20 84.465 83.695 5,440,301
Dec 26 2023 84.05 0.82 0.99% 83.53 84.30 83.08 4,442,278
Dec 22 2023 83.23 1.22 1.49% 82.09 83.86 82.04 9,769,018
Dec 21 2023 82.01 0.37 0.45% 82.04 82.9857 81.37 7,733,536
Dec 20 2023 81.64 -0.98 -1.19% 82.20 82.895 81.555 6,967,626
Dec 19 2023 82.62 1.93 2.39% 80.99 82.66 80.92 9,910,607
Dec 18 2023 80.69 0.41 0.51% 80.36 81.485 80.36 7,699,427
Dec 15 2023 80.28 -1.58 -1.93% 81.74 81.99 79.67 19,064,396
Dec 14 2023 81.86 -1.36 -1.63% 83.93 84.09 81.41 11,121,136
Dec 13 2023 83.22 2.18 2.69% 81.19 83.395 80.52 8,056,847
Dec 12 2023 81.04 -0.85 -1.04% 81.21 81.575 80.91 6,811,768
Dec 11 2023 81.89 0.57 0.70% 81.32 82.29 81.32 5,897,061
Dec 08 2023 81.32 -0.18 -0.22% 81.60 82.10 81.155 5,533,280
Dec 07 2023 81.50 -1.21 -1.46% 83.00 83.15 81.43 5,443,392
Dec 06 2023 82.71 0.02 0.02% 82.63 83.43 82.33 6,125,220
Dec 05 2023 82.69 -0.44 -0.53% 82.93 83.35 82.66 5,945,377
Dec 04 2023 83.13 0.81 0.98% 82.18 83.185 81.94 5,525,059
Dec 01 2023 82.32 0.84 1.03% 81.61 82.405 81.37 5,486,617
Nov 30 2023 81.48 0.53 0.65% 81.14 81.915 81.05 8,366,118
Nov 29 2023 80.95 0.76 0.95% 80.22 81.33 80.12 6,851,817
Nov 28 2023 80.19 0.72 0.91% 79.64 80.785 79.5737 7,095,200
Nov 27 2023 79.47 -0.51 -0.64% 79.76 79.99 79.13 9,377,951

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com