Indicators

Rtx Corp (NY: RTX )

106.31 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.14	82.54	81.80	82.43	5,220,421	+0.09(+0.11%)
May 27, 2021	82.23	82.52	81.49	82.33	11,290,974	+1.96(+2.44%)
May 26, 2021	80.22	80.59	79.91	80.37	5,194,022	+0.22(+0.28%)
May 25, 2021	80.49	81.10	79.90	80.15	8,186,231	-0.20(-0.25%)
May 24, 2021	80.36	80.79	79.91	80.35	5,503,089	+0.62(+0.78%)
May 21, 2021	79.77	80.93	79.49	79.73	6,246,255	+0.54(+0.68%)
May 20, 2021	78.74	79.50	78.13	79.19	10,826,853	+0.49(+0.63%)
May 19, 2021	78.36	78.76	77.20	78.70	10,064,893	-0.16(-0.20%)
May 18, 2021	79.62	80.32	78.83	78.86	8,050,165	-1.10(-1.37%)
May 17, 2021	78.56	79.96	78.56	79.96	5,478,322	+0.64(+0.80%)
May 14, 2021	78.00	79.50	77.97	79.32	5,402,202	+1.94(+2.51%)
May 13, 2021	76.01	77.84	75.87	77.38	5,099,472	+1.39(+1.82%)
May 12, 2021	77.80	78.38	75.97	75.99	6,589,790	-1.89(-2.43%)
May 11, 2021	77.68	78.69	76.98	77.89	7,262,848	-0.66(-0.83%)
May 10, 2021	80.22	80.39	78.44	78.54	9,790,532	-0.62(-0.78%)
May 07, 2021	78.33	79.37	77.71	79.16	6,556,918	+0.95(+1.22%)
May 06, 2021	78.33	78.41	77.15	78.21	5,309,141	+0.51(+0.65%)
May 05, 2021	77.60	78.20	77.18	77.70	5,046,184	+0.18(+0.23%)
May 04, 2021	77.69	78.13	76.80	77.53	10,076,760	-0.18(-0.24%)

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.