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 |
| Mar 11, 2020 | $167.72 | $170.23 | $152.53 | $156.75 | 4 255 041 |
| Mar 10, 2020 | $173.43 | $176.73 | $165.21 | $173.22 | 3 604 209 |
| Mar 09, 2020 | $170.74 | $177.63 | $167.28 | $168.33 | 3 238 359 |
| Mar 06, 2020 | $179.04 | $184.59 | $175.99 | $183.16 | 3 919 561 |
| Mar 05, 2020 | $195.94 | $196.74 | $183.21 | $184.52 | 3 485 202 |
| Mar 04, 2020 | $195.67 | $203.08 | $192.53 | $201.34 | 2 942 416 |
| Mar 03, 2020 | $193.38 | $199.97 | $189.81 | $191.93 | 4 825 548 |
| Mar 02, 2020 | $189.41 | $193.71 | $184.00 | $192.46 | 3 677 048 |
| Feb 28, 2020 | $185.66 | $194.38 | $182.44 | $188.56 | 5 048 073 |
| Feb 27, 2020 | $197.40 | $200.81 | $189.06 | $193.26 | 3 969 745 |
| Feb 26, 2020 | $204.26 | $210.51 | $200.20 | $200.30 | 2 728 773 |
| Feb 25, 2020 | $217.45 | $217.69 | $201.18 | $203.41 | 3 561 344 |
| Feb 24, 2020 | $215.97 | $218.48 | $214.03 | $216.05 | 1 964 513 |
| Feb 21, 2020 | $219.32 | $222.28 | $218.81 | $222.18 | 1 637 351 |
| Feb 20, 2020 | $222.48 | $222.74 | $218.24 | $220.44 | 1 975 015 |
| Feb 19, 2020 | $224.44 | $224.73 | $221.87 | $222.47 | 1 701 458 |
| Feb 18, 2020 | $226.07 | $226.38 | $223.25 | $224.00 | 2 034 904 |
| Feb 14, 2020 | $226.64 | $227.64 | $225.28 | $227.18 | 1 336 806 |
| Feb 13, 2020 | $228.90 | $230.18 | $226.76 | $226.76 | 2 504 216 |
| Feb 12, 2020 | $229.31 | $230.20 | $227.01 | $229.76 | 2 376 882 |
| Feb 11, 2020 | $231.30 | $232.49 | $228.50 | $229.31 | 1 991 304 |
| Feb 10, 2020 | $230.11 | $230.95 | $227.02 | $230.57 | 1 708 421 |
| Feb 07, 2020 | $227.86 | $231.81 | $227.64 | $230.61 | 2 757 222 |
| Feb 06, 2020 | $227.10 | $231.71 | $227.01 | $228.53 | 2 181 831 |
| Feb 05, 2020 | $226.05 | $226.99 | $224.76 | $226.64 | 1 668 892 |
