RTX

Raytheon Technologies Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Raytheon Technologies Corporation RTX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.82 -0.95% 85.75 19:35:34
Open Price Low Price High Price Close Price Prev Close
86.20 85.35 86.96 85.38 86.57
more quote information »

RTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week84.2486.9682.1484.485,510,2651.511.79%
1 Month77.8087.0476.070582.706,840,0077.9510.22%
3 Months73.4187.0471.9978.716,977,74212.3416.81%
6 Months69.7887.0465.0274.467,105,21715.9722.89%
1 Year55.6587.0451.9267.048,296,36630.1054.09%
3 Years54.4887.0451.1365.938,981,93531.2757.4%
5 Years54.4887.0451.1365.938,981,93531.2757.4%

RTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 86.57 0.69 0.8% 85.06 86.57 85.06 5,059,550
May 14 2021 85.88 2.10 2.51% 84.45 86.07 84.355 4,989,110
May 13 2021 83.78 1.50 1.82% 82.30 84.28 82.14 4,708,957
May 12 2021 82.28 -2.05 -2.43% 84.22 84.86 82.25 6,085,919
May 11 2021 84.33 -0.71 -0.83% 84.24 85.20 83.35 6,707,788
May 10 2021 85.04 -0.67 -0.78% 86.86 87.04 84.93 8,685,444
May 07 2021 85.71 1.03 1.22% 84.81 85.9298 84.14 6,054,976
May 06 2021 84.68 0.55 0.65% 84.81 84.90 83.5301 4,903,217
May 05 2021 84.13 0.19 0.23% 83.63 84.67 83.54 4,656,989
May 04 2021 83.94 -0.20 -0.24% 84.12 84.59 83.1501 9,306,847
May 03 2021 84.14 0.90 1.08% 83.80 84.445 83.28 5,793,975
Apr 30 2021 83.24 0.37 0.45% 82.55 83.4078 82.35 5,614,840
Apr 29 2021 82.87 -0.21 -0.25% 83.56 83.80 82.505 6,160,915
Apr 28 2021 83.08 0.27 0.33% 81.48 83.12 81.48 7,150,018
Apr 27 2021 82.81 1.81 2.23% 82.76 83.69 80.88 11,065,213
Apr 26 2021 81.00 0.46 0.57% 81.00 82.07 80.795 12,127,395
Apr 23 2021 80.54 1.80 2.29% 78.81 80.76 78.75 7,144,017
Apr 22 2021 78.74 -0.13 -0.16% 79.00 79.91 78.55 6,705,427
Apr 21 2021 78.87 1.78 2.31% 76.81 78.94 76.40 5,186,845
Apr 20 2021 77.09 -1.50 -1.91% 77.80 77.91 76.0705 8,692,705
Apr 19 2021 78.59 0.37 0.47% 78.19 78.73 77.7358 6,252,505
See More Historical Prices »


Your Recent History
NYSE
RTX
Raytheon T..
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.