NYSE:RTN
Delisted
Raytheon Company Stock Price (Quote)
$116.96
+0 (+0%)
At Close: Apr 16, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $103.00 | $157.97 | Thursday, 16th Apr 2020 RTN stock ended at $116.96. During the day the stock fluctuated 0% from a day low at $116.96 to a day high of $116.96. |
| 90 days | $103.00 | $233.48 | |
| 52 weeks | $103.00 | $233.48 |
| Date | Open | High | Low | Close | Volume |
| May 24, 2019 | $180.04 | $180.77 | $177.65 | $180.00 | 1 330 325 |
| May 23, 2019 | $179.08 | $179.93 | $177.00 | $179.71 | 1 818 427 |
| May 22, 2019 | $182.22 | $182.22 | $180.14 | $180.53 | 1 210 320 |
| May 21, 2019 | $181.97 | $183.90 | $180.29 | $182.63 | 1 523 985 |
| May 20, 2019 | $176.97 | $181.75 | $176.58 | $180.67 | 1 733 385 |
| May 17, 2019 | $177.55 | $179.17 | $176.80 | $177.07 | 1 327 873 |
| May 16, 2019 | $177.45 | $180.13 | $176.99 | $179.44 | 1 257 187 |
| May 15, 2019 | $177.42 | $177.98 | $173.64 | $177.28 | 1 690 037 |
| May 14, 2019 | $179.00 | $179.64 | $177.44 | $177.88 | 1 298 161 |
| May 13, 2019 | $176.68 | $178.96 | $176.30 | $178.60 | 2 029 349 |
| May 10, 2019 | $178.64 | $180.54 | $176.74 | $180.24 | 1 321 419 |
| May 09, 2019 | $177.53 | $180.04 | $176.55 | $179.99 | 1 590 897 |
| May 08, 2019 | $178.08 | $180.10 | $177.05 | $178.93 | 1 870 656 |
| May 07, 2019 | $178.97 | $180.16 | $177.04 | $178.47 | 2 736 671 |
| May 06, 2019 | $177.15 | $180.94 | $176.51 | $180.61 | 1 819 560 |
| May 03, 2019 | $177.98 | $179.67 | $177.88 | $179.30 | 1 123 336 |
| May 02, 2019 | $176.70 | $177.68 | $175.41 | $177.04 | 1 583 823 |
| May 01, 2019 | $178.43 | $180.63 | $176.20 | $176.34 | 1 345 974 |
| Apr 30, 2019 | $175.58 | $178.06 | $175.50 | $177.59 | 1 375 314 |
| Apr 29, 2019 | $177.30 | $178.70 | $175.41 | $175.43 | 1 300 703 |
| Apr 26, 2019 | $178.03 | $180.13 | $176.75 | $177.43 | 2 167 644 |
| Apr 25, 2019 | $181.40 | $182.00 | $174.22 | $177.37 | 4 039 110 |
| Apr 24, 2019 | $188.80 | $188.80 | $185.26 | $185.45 | 1 841 942 |
| Apr 23, 2019 | $185.06 | $188.50 | $185.00 | $187.58 | 2 399 808 |
| Apr 22, 2019 | $181.82 | $183.53 | $181.43 | $182.50 | 922 399 |
