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
-3.18 -1.4% 224.00 223.25 226.38 226.07 227.18 20:00:00
more quote information »

RTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week231.89232.49223.25228.312,054,581-7.89-3.4%
1 Month230.10232.8938217.90227.612,156,866-6.10-2.65%
3 Months216.50236.11211.3386224.281,566,0537.503.46%
6 Months179.00236.11175.94210.291,566,47845.0025.14%
1 Year184.20236.11169.64193.951,743,39739.8021.61%
3 Years153.15236.11144.27187.911,510,23570.8546.26%
5 Years106.17236.1195.32161.231,553,652117.83110.98%

RTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 224.00 -3.18 -1.4% 226.07 228.00 223.25 2,038,430
Feb 14 2020 227.18 0.43 0.19% 226.64 227.64 225.28 1,343,894
Feb 13 2020 226.7515 -3.01 -1.31% 228.90 230.18 226.7515 2,504,468
Feb 12 2020 229.76 0.45 0.2% 229.31 230.24 227.01 2,377,892
Feb 11 2020 229.31 -1.26 -0.55% 231.89 232.49 228.50 1,992,071
Feb 10 2020 230.57 -0.04 -0.02% 230.11 230.95 227.02 1,716,193
Feb 07 2020 230.61 2.61 1.14% 228.93 231.81 227.64 2,759,155
Feb 06 2020 228.00 1.36 0.6% 227.10 231.71 227.01 2,185,175
Feb 05 2020 226.64 2.43 1.08% 226.05 226.99 224.76 1,669,705
Feb 04 2020 224.21 5.34 2.44% 221.08 224.71 218.85 1,713,069
Feb 03 2020 218.87 -2.07 -0.94% 220.80 222.59 217.90 2,010,050
Jan 31 2020 220.94 -5.16 -2.28% 225.27 225.70 218.60 2,316,467
Jan 30 2020 226.10 -1.22 -0.54% 225.00 228.59 222.428 2,997,740
Jan 29 2020 227.32 -0.30 -0.13% 228.71 229.3197 224.25 1,448,426
Jan 28 2020 227.62 -0.84 -0.37% 228.27 229.00 223.10 2,278,866
Jan 27 2020 228.46 -2.78 -1.2% 227.50 230.00 226.79 1,829,052
Jan 24 2020 231.24 1.01 0.44% 230.79 232.38 229.28 2,684,206
Jan 23 2020 230.23 0.82 0.36% 229.32 231.36 228.25 2,514,543
Jan 22 2020 229.41 0.42 0.18% 228.98 231.86 228.23 2,182,902
Jan 21 2020 228.99 -2.35 -1.02% 230.10 232.8938 226.32 2,456,588
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.