Indicators

Rtx Corp (NY: RTX )

104.18 -0.06 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.13	82.53	81.79	82.42	5,220,767	+0.09(+0.11%)
May 27, 2021	82.23	82.51	81.49	82.33	11,291,723	+1.96(+2.44%)
May 26, 2021	80.21	80.58	79.90	80.37	5,194,367	+0.22(+0.28%)
May 25, 2021	80.49	81.09	79.89	80.15	8,186,773	-0.20(-0.25%)
May 24, 2021	80.36	80.79	79.90	80.35	5,503,453	+0.62(+0.78%)
May 21, 2021	79.76	80.93	79.49	79.73	6,246,669	+0.54(+0.68%)
May 20, 2021	78.73	79.49	78.13	79.19	10,827,570	+0.49(+0.63%)
May 19, 2021	78.35	78.75	77.19	78.70	10,065,560	-0.16(-0.20%)
May 18, 2021	79.61	80.31	78.83	78.85	8,050,699	-1.10(-1.37%)
May 17, 2021	78.56	79.95	78.56	79.95	5,478,686	+0.64(+0.80%)
May 14, 2021	77.99	79.49	77.97	79.31	5,402,560	+1.94(+2.51%)
May 13, 2021	76.01	77.84	75.86	77.38	5,099,810	+1.39(+1.82%)
May 12, 2021	77.79	78.37	75.96	75.99	6,590,227	-1.89(-2.43%)
May 11, 2021	77.67	78.69	76.98	77.88	7,263,329	-0.66(-0.83%)
May 10, 2021	80.22	80.39	78.44	78.54	9,791,180	-0.62(-0.78%)
May 07, 2021	78.33	79.36	77.71	79.16	6,557,353	+0.95(+1.22%)
May 06, 2021	78.33	78.41	77.14	78.21	5,309,493	+0.51(+0.65%)
May 05, 2021	77.60	78.20	77.17	77.70	5,046,518	+0.18(+0.23%)
May 04, 2021	77.69	78.12	76.79	77.52	10,077,428	-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.