Rtx Corp (NY: RTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.13	82.53	81.79	82.42	5,220,767	+0.09(+0.11%)
May 27, 2021	82.23	82.51	81.49	82.33	11,291,723	+1.96(+2.44%)
May 26, 2021	80.21	80.58	79.90	80.37	5,194,367	+0.22(+0.28%)
May 25, 2021	80.49	81.09	79.89	80.15	8,186,773	-0.20(-0.25%)
May 24, 2021	80.36	80.79	79.90	80.35	5,503,453	+0.62(+0.78%)
May 21, 2021	79.76	80.93	79.49	79.73	6,246,669	+0.54(+0.68%)
May 20, 2021	78.73	79.49	78.13	79.19	10,827,570	+0.49(+0.63%)
May 19, 2021	78.35	78.75	77.19	78.70	10,065,560	-0.16(-0.20%)
May 18, 2021	79.61	80.31	78.83	78.85	8,050,699	-1.10(-1.37%)
May 17, 2021	78.56	79.95	78.56	79.95	5,478,686	+0.64(+0.80%)
May 14, 2021	77.99	79.49	77.97	79.31	5,402,560	+1.94(+2.51%)
May 13, 2021	76.01	77.84	75.86	77.38	5,099,810	+1.39(+1.82%)
May 12, 2021	77.79	78.37	75.96	75.99	6,590,227	-1.89(-2.43%)
May 11, 2021	77.67	78.69	76.98	77.88	7,263,329	-0.66(-0.83%)
May 10, 2021	80.22	80.39	78.44	78.54	9,791,180	-0.62(-0.78%)
May 07, 2021	78.33	79.36	77.71	79.16	6,557,353	+0.95(+1.22%)
May 06, 2021	78.33	78.41	77.14	78.21	5,309,493	+0.51(+0.65%)
May 05, 2021	77.60	78.20	77.17	77.70	5,046,518	+0.18(+0.23%)
May 04, 2021	77.69	78.12	76.79	77.52	10,077,428	-0.18(-0.24%)
May 03, 2021	77.39	77.99	76.91	77.71	6,311,108	+0.83(+1.08%)
Apr 30, 2021	76.24	77.03	76.05	76.88	6,080,774	+0.34(+0.45%)
Apr 29, 2021	77.17	77.39	76.19	76.53	6,753,308	-0.19(-0.25%)
Apr 28, 2021	75.25	76.77	75.25	76.73	7,756,838	+0.25(+0.33%)
Apr 27, 2021	76.43	77.29	74.70	76.48	11,998,807	+1.67(+2.23%)
Apr 26, 2021	74.81	75.80	74.61	74.81	13,150,319	+0.42(+0.57%)
Apr 23, 2021	72.78	74.59	72.78	74.38	7,733,419	+1.66(+2.29%)
Apr 22, 2021	72.95	73.80	72.54	72.72	7,261,896	-0.12(-0.16%)
Apr 21, 2021	70.94	72.91	70.56	72.84	5,616,259	+1.64(+2.31%)
Apr 20, 2021	71.85	71.95	70.25	71.20	9,412,444	-1.39(-1.91%)
Apr 19, 2021	72.15	72.71	71.80	72.58	6,784,117	+0.34(+0.47%)
Apr 16, 2021	72.58	72.58	71.16	72.24	8,261,273	+0.23(+0.32%)
Apr 15, 2021	72.18	72.30	71.09	72.01	5,528,856	+0.01(+0.01%)
Apr 14, 2021	72.04	72.66	71.82	72.00	5,257,294	+0.24(+0.33%)
Apr 13, 2021	72.04	72.11	70.87	71.76	5,945,344	-0.94(-1.30%)
Apr 12, 2021	72.27	72.79	72.16	72.70	5,939,500	+0.40(+0.55%)
Apr 09, 2021	72.54	72.85	71.71	72.30	5,872,339	+0.75(+1.05%)
Apr 08, 2021	71.23	71.63	70.64	71.56	5,459,414	-0.11(-0.15%)
Apr 07, 2021	71.57	72.14	71.16	71.67	5,776,316	+0.08(+0.12%)
Apr 06, 2021	71.66	72.12	71.30	71.58	9,191,919	-0.37(-0.51%)
Apr 05, 2021	71.91	72.45	71.61	71.95	6,104,589	+0.58(+0.82%)
Apr 01, 2021	71.68	71.85	71.04	71.37	6,676,735	+0.01(+0.01%)
Mar 31, 2021	71.89	72.24	71.16	71.36	6,500,283	-0.51(-0.71%)
Mar 30, 2021	71.69	72.45	71.35	71.87	5,998,462	+0.13(+0.18%)
Mar 29, 2021	72.32	72.95	71.60	71.74	7,724,120	-0.45(-0.63%)
Mar 26, 2021	71.49	72.28	70.72	72.19	6,706,512	+0.59(+0.83%)
Mar 25, 2021	69.36	71.73	68.92	71.60	6,885,517	+1.83(+2.62%)
Mar 24, 2021	70.40	71.88	69.77	69.77	8,361,565	+0.34(+0.49%)
Mar 23, 2021	70.44	71.27	69.28	69.43	8,970,613	-1.61(-2.26%)
Mar 22, 2021	72.37	72.54	70.73	71.04	8,072,357	-1.33(-1.84%)
Mar 19, 2021	72.04	72.54	70.30	72.37	16,267,444	+0.39(+0.54%)
Mar 18, 2021	73.16	73.81	71.93	71.98	6,597,803	-1.50(-2.04%)
Mar 17, 2021	72.46	73.74	72.32	73.48	7,239,063	+1.22(+1.69%)
Mar 16, 2021	73.37	73.58	72.04	72.26	6,433,134	-1.23(-1.67%)
Mar 15, 2021	72.76	73.94	72.36	73.49	8,519,873	+0.97(+1.34%)
Mar 12, 2021	72.04	72.84	71.74	72.52	6,578,852	+1.36(+1.91%)
Mar 11, 2021	70.72	72.11	70.37	71.16	6,837,610	+0.45(+0.64%)
Mar 10, 2021	69.29	71.25	69.26	70.71	7,335,752	+1.60(+2.31%)
Mar 09, 2021	70.23	70.84	69.04	69.11	7,099,180	-0.72(-1.03%)
Mar 08, 2021	70.29	71.43	69.77	69.83	7,830,745	+0.40(+0.57%)
Mar 05, 2021	69.48	69.79	67.51	69.43	7,213,360	+0.70(+1.02%)
Mar 04, 2021	69.28	70.61	67.18	68.73	8,941,027	-0.60(-0.87%)
Mar 03, 2021	69.08	70.55	68.94	69.33	6,453,787	+0.37(+0.54%)
Mar 02, 2021	68.63	69.65	68.53	68.96	6,271,265	+0.29(+0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.