Raytheon Historical Data - RTN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Raytheon Co RTN NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.97 -0.42% 231.34 233.48 231.21 232.47 232.31 20:00:00
more quote information »

RTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week228.22233.48226.12228.471,269,6683.121.37%
1 Month217.05236.11215.55225.181,264,04414.296.58%
3 Months212.50236.11209.50218.531,259,85818.848.87%
6 Months179.68236.11173.17200.551,525,33451.6628.75%
1 Year158.72236.11158.557188.321,751,77472.6245.75%
3 Years145.44236.11141.28185.041,495,64885.9059.06%
5 Years106.81236.1195.32158.761,547,340124.53116.59%

RTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 231.34 -0.97 -0.42% 232.47 233.50 231.21 1,719,279
Jan 16 2020 232.31 2.90 1.26% 230.18 232.42 229.42 1,120,034
Jan 15 2020 229.41 2.01 0.88% 227.69 229.93 227.01 1,340,792
Jan 14 2020 227.40 0.25 0.11% 226.48 227.88 226.12 1,119,788
Jan 13 2020 227.15 0.49 0.22% 227.06 228.00 226.12 1,290,006
Jan 10 2020 226.6624 -1.99 -0.87% 228.22 230.00 226.28 1,477,718
Jan 09 2020 228.65 1.25 0.55% 227.00 228.78 227.00 1,028,104
Jan 08 2020 227.40 0.80 0.35% 227.27 233.97 226.12 1,841,869
Jan 07 2020 226.60 -1.15 -0.5% 226.25 227.80 223.79 1,359,145
Jan 06 2020 227.75 0.20 0.09% 232.99 236.11 225.35 2,067,588
Jan 03 2020 227.5508 3.00 1.34% 227.37 230.00 223.36 2,151,072
Jan 02 2020 224.55 4.81 2.19% 219.75 224.55 219.75 1,089,244
Dec 31 2019 219.74 -0.45 -0.2% 220.55 221.20 218.9239 824,337
Dec 30 2019 220.19 -0.77 -0.35% 221.00 221.89 219.93 680,546
Dec 27 2019 220.96 -0.06 -0.03% 221.28 222.06 220.54 659,953
Dec 26 2019 221.02 1.67 0.76% 219.47 221.11 219.38 868,707
Dec 24 2019 219.35 -0.52 -0.24% 220.53 220.66 219.26 336,404
Dec 23 2019 219.87 2.57 1.18% 217.45 221.26 217.01 1,324,364
Dec 20 2019 217.30 1.19 0.55% 217.05 217.95 215.55 2,162,121
Dec 19 2019 216.11 1.95 0.91% 214.66 216.37 213.765 1,349,252
Dec 18 2019 214.16 -3.63 -1.67% 216.90 218.56 213.51 2,530,738
See More Historical Prices »


Your Recent History
NYSE
RTN
Raytheon
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.