Indicators

Rtx Corp (NY: RTX )

106.27 +0.86 (+0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.34	60.25	58.02	58.37	15,430,995	-2.49(-4.09%)
May 28, 2020	62.22	62.22	59.83	60.85	14,025,311	+0.56(+0.93%)
May 27, 2020	60.61	61.50	58.95	60.29	15,414,983	+1.54(+2.62%)
May 26, 2020	56.59	59.30	56.41	58.75	17,616,530	+4.48(+8.25%)
May 22, 2020	54.63	54.97	53.67	54.28	7,197,151	-0.09(-0.17%)
May 21, 2020	52.90	54.47	52.65	54.37	11,389,719	+2.08(+3.98%)
May 20, 2020	53.11	53.43	52.19	52.29	11,433,835	-0.13(-0.24%)
May 19, 2020	52.37	54.40	51.92	52.41	15,963,748	+0.04(+0.07%)
May 18, 2020	50.34	53.03	50.22	52.38	21,826,420	+4.68(+9.80%)
May 15, 2020	47.98	48.19	46.73	47.70	24,373,876	-1.02(-2.10%)
May 14, 2020	47.65	48.77	46.25	48.72	18,509,678	+0.21(+0.44%)
May 13, 2020	50.29	50.29	47.68	48.51	15,547,154	-2.35(-4.62%)
May 12, 2020	51.45	52.40	50.86	50.86	12,153,573	-0.57(-1.12%)
May 11, 2020	51.76	51.94	50.51	51.43	11,878,469	-1.17(-2.23%)
May 08, 2020	51.76	52.68	51.42	52.61	11,356,747	+1.49(+2.91%)
May 07, 2020	52.57	53.12	50.61	51.12	30,000,476	-0.82(-1.57%)
May 06, 2020	53.17	53.25	51.78	51.93	9,830,079	-0.97(-1.83%)
May 05, 2020	54.03	54.22	52.79	52.90	14,248,241	+0.13(+0.25%)
May 04, 2020	53.82	53.83	51.62	52.77	17,423,144	-2.03(-3.70%)

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.