RTX Corp (5UR)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.14 | -1.00458230525 | 113.48 | 114.92 | 9.6763999 | 8247 | 112.6027065 | DE |
| 4 | 1.02 | 0.916277398491 | 111.32 | 114.92 | 9.6763999 | 4793 | 112.28469736 | DE |
| 12 | -3.98 | -3.42159559835 | 116.32 | 119.14 | 9.6763999 | 3745 | 113.25086145 | DE |
| 26 | 18.57 | 19.8037751946 | 93.77 | 119.14 | 9.6763999 | 3403 | 109.9456325 | DE |
| 52 | 33.600001 | 42.6720871561 | 78.739999 | 119.14 | 9.6763999 | 3650 | 99.87669888 | DE |
| 156 | 32.64 | 40.9535759097 | 79.7 | 119.14 | 9.6763999 | 2114 | 92.28000486 | DE |
| 260 | 55.34 | 97.0877192982 | 57 | 119.14 | 9.6763999 | 1676 | 85.80956639 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 112.2 | -1.78 | -1.56 | 113.38 | 114.34 | 112 | 3929 |
| 1736458020 | 113.98 | 1.42 | 1.26 | 112 | 114.92 | 112 | 5580 |
| 1736371620 | 112.56 | 1.92 | 1.74 | 110.14 | 112.56 | 110.14 | 3547 |
| 1736285220 | 110.64 | 1.08 | 0.99 | 109.18 | 110.98 | 109.06 | 1147 |
| 1736198820 | 109.56 | -3.08 | -2.73 | 111.92 | 113.14 | 109.56 | 2090 |
| 1735939620 | 112.64 | -0.48 | -0.42 | 113.48 | 114.6 | 112.2 | 28550 |
| 1735853220 | 113.12 | 0.84 | 0.75 | 112.2 | 113.98 | 110.76 | 3752 |
| 1735594020 | 112.28 | 0.5 | 0.45 | 111.12 | 112.82 | 110.2 | 1331 |
| 1735334820 | 111.78 | 0.26 | 0.23 | 111.46 | 112.72 | 110.02 | 1761 |
| 1734989220 | 111.52 | 0.08 | 0.07 | 111.44 | 113.94 | 111.14 | 1825 |
| 1734730020 | 111.44 | -0.64 | -0.57 | 110.78 | 111.76 | 109.56 | 4302 |
| 1734643620 | 112.08 | 1.68 | 1.52 | 109.92 | 112.98 | 108.94 | 4341 |
| 1734557220 | 110.4 | -1.48 | -1.32 | 110.56 | 112.38 | 110.4 | 4188 |
| 1734470820 | 111.88 | -0.14 | -0.12 | 112.7 | 113.1 | 111.28 | 1718 |
| 1734384420 | 112.02 | -0.34 | -0.30 | 111.98 | 113.22 | 111.34 | 4136 |
| 1734125220 | 112.36 | 1.66 | 1.50 | 111.32 | 112.4 | 109.76 | 3312 |
| 1734038820 | 110.7 | -0.5 | -0.45 | 110.48 | 111.94 | 110.3 | 3408 |
| 1733952420 | 111.2 | -0.8 | -0.71 | 112.14 | 112.58 | 110.66 | 2025 |
| 1733866020 | 112 | 1.46 | 1.32 | 109.98 | 112.2 | 109.98 | 4668 |
| 1733779620 | 110.54 | -1.1 | -0.99 | 112.14 | 112.22 | 107.78 | 4661 |
| 1733520420 | 111.64 | -0.16 | -0.14 | 111.54 | 112.4 | 111.08 | 2824 |
| 1733434020 | 111.8 | -1.54 | -1.36 | 113.8 | 113.8 | 111.34 | 2344 |
| 1733347620 | 113.34 | 0.7 | 0.62 | 113.26 | 113.5 | 112 | 2811 |
| 1733261220 | 112.64 | -0.28 | -0.25 | 112.92 | 113.68 | 112.2 | 2060 |
| 1733174820 | 112.92 | -2.48 | -2.15 | 114.82 | 116.42 | 112.92 | 1894 |
| 1732915620 | 115.4 | 0.74 | 0.65 | 114.32 | 115.4 | 113.64 | 4600 |
| 1732829220 | 114.66 | 0.56 | 0.49 | 114.6 | 114.98 | 113.76 | 1386 |
| 1732742820 | 114.1 | -0.92 | -0.80 | 115.1 | 115.54 | 114.08 | 869 |
| 1732656420 | 115.02 | 2.28 | 2.02 | 113.3 | 115.46 | 112.14 | 1448 |
| 1732570020 | 112.74 | -3 | -2.59 | 116.14 | 116.7 | 112.56 | 1457 |
| 1732310820 | 115.74 | 0.38 | 0.33 | 112 | 116.9 | 112 | 8617 |
| 1732224420 | 115.36 | 2.3 | 2.03 | 113.66 | 115.36 | 112.78 | 2377 |
| 1732138020 | 113.06 | 0.9 | 0.80 | 112.92 | 113.48 | 112 | 1808 |
| 1732051620 | 112.16 | -0.66 | -0.59 | 112.34 | 115.38 | 111.92 | 2082 |
| 1731965220 | 112.82 | 0.92 | 0.82 | 112.92 | 113.12 | 111.78 | 4859 |
| 1731705960 | 111.9 | -1.34 | -1.18 | 110.98 | 112.84 | 110.84 | 5796 |
| 1731619560 | 113.24 | -3.86 | -3.30 | 116.76 | 118.44 | 111.32 | 3453 |
| 1731533160 | 117.1 | 0.8 | 0.69 | 116 | 117.1 | 115.68 | 3260 |
| 1731446820 | 116.3 | -0.74 | -0.63 | 116.64 | 117.84 | 115.52 | 4935 |
| 1731360420 | 117.04 | 1.94 | 1.69 | 116.18 | 117.88 | 115.3 | 3469 |
| 1731101220 | 115.1 | 3.46 | 3.10 | 112 | 115.98 | 110.48 | 3533 |
| 1731014760 | 111.64 | -1.66 | -1.47 | 113.72 | 113.72 | 111 | 4832 |
| 1730928360 | 113.3 | 4.52 | 4.16 | 111.5 | 115.24 | 111.5 | 6168 |
| 1730841960 | 108.78 | 0.38 | 0.35 | 108.96 | 109.06 | 108.02 | 2011 |
| 1730755560 | 108.4 | -1.5 | -1.36 | 108.72 | 109.5 | 108.3 | 2821 |
| 1730496360 | 109.9 | -1.7 | -1.52 | 111.58 | 112.2 | 109.56 | 3124 |
| 1730409960 | 111.6 | -0.94 | -0.84 | 111.56 | 112.46 | 110.68 | 3402 |
| 1730323560 | 112.54 | -1.36 | -1.19 | 113.44 | 113.98 | 111.96 | 2847 |
| 1730237160 | 113.9 | -2.28 | -1.96 | 115.48 | 116.6 | 113.52 | 1482 |
| 1730150760 | 116.18 | 0.16 | 0.14 | 118.1 | 118.1 | 115.18 | 3054 |
| 1729888020 | 116.02 | 0.46 | 0.40 | 115.2 | 116.5 | 115.2 | 2918 |
| 1729801560 | 115.56 | -2.42 | -2.05 | 117.98 | 118.38 | 115.56 | 3158 |
| 1729715160 | 117.98 | 1.66 | 1.43 | 116.88 | 118.42 | 115.94 | 4806 |
| 1729628760 | 116.32 | 0.52 | 0.45 | 117.58 | 119.14 | 114.02 | 3695 |
| 1729542360 | 115.8 | -0.08 | -0.07 | 116.32 | 117.32 | 115.16 | 2913 |
| 1729283160 | 115.88 | -0.06 | -0.05 | 116.32 | 117.5 | 115.1 | 6203 |
| 1729196760 | 115.94 | -0.16 | -0.14 | 115.62 | 116.82 | 114.88 | 2542 |
| 1729110360 | 116.1 | 1.18 | 1.03 | 115.26 | 116.22 | 114.3 | 2796 |
| 1729023960 | 114.92 | 0.38 | 0.33 | 114.94 | 116 | 113.52 | 6652 |
| 1728937620 | 114.54 | 1.34 | 1.18 | 113.18 | 114.54 | 112.56 | 4719 |
| 1728678360 | 113.2 | 0.98 | 0.87 | 112.8 | 113.2 | 111.68 | 1387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
