Raytheon Historical Data - RTN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Raytheon Co RTN NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-13.18 -8.49% 142.02 140.27 149.75 146.90 155.20 20:00:00
more quote information »

RTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week124.16157.97110.332134.854,811,22617.8614.38%
1 Month185.66203.08103.00146.905,007,597-43.64-23.51%
3 Months227.37236.11103.00180.023,056,126-85.35-37.54%
6 Months198.99236.11103.00190.182,164,525-56.97-28.63%
1 Year180.98236.11103.00186.302,027,637-38.96-21.53%
3 Years150.08236.11103.00185.811,616,541-8.06-5.37%
5 Years108.80236.1195.32162.031,615,58033.2230.53%

RTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 141.97 -13.23 -8.52% 146.90 155.17 140.27 3,548,693
Mar 26 2020 155.20 10.42 7.2% 150.16 157.97 141.51 3,675,025
Mar 25 2020 144.78 9.78 7.24% 135.99 152.99 131.1001 5,103,978
Mar 24 2020 135.00 19.46 16.84% 123.10 135.00 121.02 3,592,358
Mar 23 2020 115.54 -8.46 -6.82% 120.35 127.50 110.332 6,280,638
Mar 20 2020 124.00 2.66 2.19% 124.16 135.76 120.50 5,111,378
Mar 19 2020 121.34 8.00 7.06% 110.55 123.22 103.05 4,782,899
Mar 18 2020 113.34 -8.66 -7.1% 120.00 121.80 103.00 10,977,622
Mar 17 2020 122.00 -7.58 -5.85% 131.37 133.00 115.98 6,538,343
Mar 16 2020 129.58 -18.24 -12.34% 132.24 145.01 129.51 5,087,114
Mar 13 2020 147.82 3.71 2.57% 153.30 156.00 140.21 4,588,110
Mar 12 2020 144.11 -12.51 -7.99% 137.49 161.89 135.00 7,820,514
Mar 11 2020 156.62 -16.63 -9.6% 167.02 170.23 152.53 4,250,709
Mar 10 2020 173.25 4.79 2.84% 174.13 176.73 165.21 3,603,844
Mar 09 2020 168.46 -14.89 -8.12% 170.74 177.625 167.28 3,129,681
Mar 06 2020 183.35 -17.65 -8.78% 180.65 185.33 175.99 3,927,224
Mar 05 2020 201.00 0.00 0.0% 201.00 201.00 201.00 0
Mar 04 2020 201.00 9.07 4.73% 195.67 203.08 192.53 2,946,194
Mar 03 2020 191.93 -0.53 -0.28% 193.38 199.97 189.8117 4,826,483
Mar 02 2020 192.46 3.46 1.83% 189.00 193.71 184.00 3,735,623
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.