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 |
| Nov 20, 2019 | $218.18 | $218.57 | $216.31 | $217.07 | 916 297 |
| Nov 19, 2019 | $219.99 | $220.00 | $216.97 | $218.09 | 1 190 309 |
| Nov 18, 2019 | $218.88 | $219.37 | $217.52 | $219.29 | 734 022 |
| Nov 15, 2019 | $217.93 | $220.03 | $217.62 | $218.88 | 1 229 421 |
| Nov 14, 2019 | $216.05 | $216.82 | $214.72 | $216.70 | 661 865 |
| Nov 13, 2019 | $215.50 | $217.28 | $214.85 | $215.37 | 1 113 897 |
| Nov 12, 2019 | $215.70 | $217.32 | $214.23 | $216.88 | 864 814 |
| Nov 11, 2019 | $215.09 | $217.20 | $214.78 | $216.00 | 624 111 |
| Nov 08, 2019 | $214.78 | $216.30 | $211.54 | $215.84 | 1 157 465 |
| Nov 07, 2019 | $216.19 | $217.33 | $214.78 | $215.00 | 992 675 |
| Nov 06, 2019 | $213.09 | $215.80 | $212.55 | $215.33 | 1 330 401 |
| Nov 05, 2019 | $214.08 | $214.09 | $211.51 | $213.09 | 1 990 740 |
| Nov 04, 2019 | $216.44 | $218.00 | $212.16 | $214.34 | 2 228 429 |
| Nov 01, 2019 | $213.27 | $217.19 | $213.27 | $216.09 | 1 722 231 |
| Oct 31, 2019 | $213.72 | $215.18 | $211.94 | $212.21 | 1 256 510 |
| Oct 30, 2019 | $211.37 | $214.72 | $210.24 | $214.32 | 1 063 181 |
| Oct 29, 2019 | $210.93 | $213.50 | $210.82 | $211.65 | 1 524 842 |
| Oct 28, 2019 | $212.11 | $216.54 | $211.17 | $211.61 | 1 961 417 |
| Oct 25, 2019 | $212.50 | $215.36 | $209.50 | $212.15 | 2 010 385 |
| Oct 24, 2019 | $205.00 | $214.06 | $203.60 | $211.21 | 3 275 684 |
| Oct 23, 2019 | $203.84 | $204.28 | $201.89 | $203.55 | 1 148 948 |
| Oct 22, 2019 | $204.00 | $207.48 | $203.00 | $204.71 | 2 178 407 |
| Oct 21, 2019 | $199.64 | $203.21 | $199.28 | $202.24 | 1 361 846 |
| Oct 18, 2019 | $200.09 | $200.14 | $197.65 | $199.75 | 1 689 731 |
| Oct 17, 2019 | $203.96 | $203.96 | $199.11 | $199.35 | 1 677 251 |
