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 |
| Dec 27, 2019 | $221.28 | $222.06 | $220.54 | $220.96 | 552 670 |
| Dec 26, 2019 | $219.47 | $221.11 | $219.38 | $221.02 | 780 005 |
| Dec 24, 2019 | $220.53 | $220.66 | $219.26 | $219.35 | 336 404 |
| Dec 23, 2019 | $217.45 | $221.26 | $217.01 | $219.87 | 1 320 717 |
| Dec 20, 2019 | $217.05 | $217.78 | $215.55 | $217.40 | 1 996 325 |
| Dec 19, 2019 | $214.66 | $216.37 | $213.77 | $216.11 | 1 274 184 |
| Dec 18, 2019 | $216.90 | $218.56 | $213.51 | $214.16 | 2 519 886 |
| Dec 17, 2019 | $218.74 | $219.65 | $216.23 | $217.79 | 1 119 715 |
| Dec 16, 2019 | $218.60 | $219.44 | $217.55 | $219.29 | 818 628 |
| Dec 13, 2019 | $217.59 | $219.66 | $216.55 | $217.40 | 928 145 |
| Dec 12, 2019 | $218.03 | $218.89 | $217.15 | $218.19 | 918 623 |
| Dec 11, 2019 | $216.42 | $218.95 | $216.42 | $217.82 | 757 158 |
| Dec 10, 2019 | $216.59 | $217.99 | $216.35 | $216.53 | 919 543 |
| Dec 09, 2019 | $216.48 | $217.82 | $216.34 | $216.53 | 847 242 |
| Dec 06, 2019 | $216.98 | $218.47 | $216.15 | $217.21 | 979 328 |
| Dec 05, 2019 | $215.85 | $217.45 | $214.54 | $214.89 | 1 228 312 |
| Dec 04, 2019 | $214.50 | $217.75 | $214.02 | $214.86 | 1 224 988 |
| Dec 03, 2019 | $212.12 | $213.93 | $211.34 | $213.77 | 1 734 715 |
| Dec 02, 2019 | $217.22 | $218.30 | $214.06 | $214.06 | 1 182 043 |
| Nov 29, 2019 | $218.30 | $218.36 | $216.71 | $217.42 | 581 463 |
| Nov 27, 2019 | $217.12 | $219.16 | $215.63 | $218.54 | 1 080 429 |
| Nov 26, 2019 | $216.50 | $217.84 | $215.63 | $217.11 | 1 923 685 |
| Nov 25, 2019 | $217.05 | $218.48 | $215.71 | $216.29 | 1 005 356 |
| Nov 22, 2019 | $215.46 | $216.59 | $214.45 | $216.40 | 1 332 068 |
| Nov 21, 2019 | $216.95 | $217.06 | $215.07 | $215.81 | 906 680 |
