ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

RTX RTX Corporation

89.75
0.08 (0.09%)
Mar 01 2024 - Closed
Delayed by 15 minutes

RTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 89.80 0.13 0.14% 89.72 90.04 88.95 13,566,543
Feb 29 2024 89.67 -0.25 -0.28% 90.41 90.56 89.25 5,874,172
Feb 28 2024 89.92 -0.50 -0.55% 90.41 91.25 89.535 5,626,144
Feb 27 2024 90.42 0.40 0.44% 90.03 90.48 89.45 4,854,099
Feb 26 2024 90.02 0.01 0.01% 90.06 90.85 89.93 5,293,366
Feb 23 2024 90.01 0.48 0.54% 89.50 90.49 89.29 5,809,199
Feb 22 2024 89.53 -0.68 -0.75% 89.72 89.83 88.90 7,599,973
Feb 21 2024 90.21 -0.77 -0.85% 90.97 91.45 90.005 14,486,354
Feb 20 2024 90.98 -0.03 -0.03% 91.38 92.29 90.58 6,023,307
Feb 16 2024 91.01 -0.78 -0.85% 91.35 92.09 90.95 4,950,404
Feb 15 2024 91.79 0.40 0.44% 91.41 92.25 91.30 5,267,295
Feb 14 2024 91.39 0.80 0.88% 90.96 91.60 90.86 6,675,187
Feb 13 2024 90.59 -0.55 -0.60% 91.09 91.38 89.855 5,863,901
Feb 12 2024 91.14 0.63 0.70% 90.31 91.91 90.23 5,483,526
Feb 09 2024 90.51 -0.53 -0.58% 91.13 91.61 90.33 5,947,774
Feb 08 2024 91.04 -0.89 -0.97% 91.85 92.39 90.925 6,197,579
Feb 07 2024 91.93 -0.35 -0.38% 92.58 92.81 91.82 4,624,867
Feb 06 2024 92.28 0.04 0.04% 91.45 92.6689 91.19 4,718,038
Feb 05 2024 92.24 0.26 0.28% 91.37 92.65 90.89 6,764,257
Feb 02 2024 91.98 -0.19 -0.21% 91.99 92.6981 91.445 6,065,905
Feb 01 2024 92.17 1.05 1.15% 91.70 92.175 90.76 13,824,291
Jan 31 2024 91.12 0.52 0.57% 90.86 91.86 90.69 5,560,040
Jan 30 2024 90.60 0.52 0.58% 90.16 91.09 90.06 9,073,778
Jan 29 2024 90.08 -0.33 -0.37% 90.44 90.68 89.695 8,488,764
Jan 26 2024 90.41 -0.53 -0.58% 90.69 91.22 90.14 5,987,469
Jan 25 2024 90.94 1.45 1.62% 90.35 91.105 89.58 10,583,851
Jan 24 2024 89.49 -0.06 -0.07% 89.63 90.05 88.7001 12,872,101
Jan 23 2024 89.55 4.53 5.33% 88.23 92.38 87.96 19,383,012
Jan 22 2024 85.02 -0.51 -0.60% 85.81 86.18 85.01 14,047,311
Jan 19 2024 85.53 0.06 0.07% 85.59 85.795 84.43 7,509,343
Jan 18 2024 85.47 0.42 0.49% 85.13 85.835 84.80 6,594,265
Jan 17 2024 85.05 -0.45 -0.53% 85.43 86.805 84.915 7,669,236
Jan 16 2024 85.50 -0.83 -0.96% 86.11 86.28 85.04 9,568,003
Jan 12 2024 86.33 1.01 1.18% 86.56 86.73 85.99 5,276,129
Jan 11 2024 85.32 -0.76 -0.88% 85.88 86.01 84.73 5,857,386
Jan 10 2024 86.08 0.28 0.33% 85.77 86.46 85.66 5,756,051
Jan 09 2024 85.80 -0.04 -0.05% 85.76 85.975 84.97 5,400,209
Jan 08 2024 85.84 0.46 0.54% 84.91 86.18 84.72 7,624,357
Jan 05 2024 85.38 -0.03 -0.04% 85.52 85.79 84.855 6,796,115
Jan 04 2024 85.41 -0.20 -0.23% 85.77 86.59 85.34 6,655,187
Jan 03 2024 85.61 0.39 0.46% 85.48 86.895 85.35 9,956,154
Jan 02 2024 85.22 1.08 1.28% 84.05 86.015 83.96 10,454,818
Dec 29 2023 84.14 -0.03 -0.04% 84.21 84.41 83.78 4,624,648
Dec 28 2023 84.17 0.00 0.00% 84.17 84.606 84.09 4,622,463
Dec 27 2023 84.17 0.12 0.14% 84.20 84.465 83.695 5,440,301
Dec 26 2023 84.05 0.82 0.99% 83.53 84.30 83.08 4,442,278
Dec 22 2023 83.23 1.22 1.49% 82.09 83.86 82.04 9,769,018
Dec 21 2023 82.01 0.37 0.45% 82.04 82.9857 81.37 7,733,536
Dec 20 2023 81.64 -0.98 -1.19% 82.20 82.895 81.555 6,967,626
Dec 19 2023 82.62 1.93 2.39% 80.99 82.66 80.92 9,910,607
Dec 18 2023 80.69 0.41 0.51% 80.36 81.485 80.36 7,699,427
Dec 15 2023 80.28 -1.58 -1.93% 81.74 81.99 79.67 19,064,396
Dec 14 2023 81.86 -1.36 -1.63% 83.93 84.09 81.41 11,121,136
Dec 13 2023 83.22 2.18 2.69% 81.19 83.395 80.52 8,056,847
Dec 12 2023 81.04 -0.85 -1.04% 81.21 81.575 80.91 6,811,768
Dec 11 2023 81.89 0.57 0.70% 81.32 82.29 81.32 5,897,061
Dec 08 2023 81.32 -0.18 -0.22% 81.60 82.10 81.155 5,533,280
Dec 07 2023 81.50 -1.21 -1.46% 83.00 83.15 81.43 5,443,392
Dec 06 2023 82.71 0.02 0.02% 82.63 83.43 82.33 6,125,220
Dec 05 2023 82.69 -0.44 -0.53% 82.93 83.35 82.66 5,945,377
Dec 04 2023 83.13 0.81 0.98% 82.18 83.185 81.94 5,525,059

Your Recent History

Delayed Upgrade Clock