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 |
| Oct 16, 2019 | $199.33 | $203.25 | $199.33 | $200.38 | 1 467 928 |
| Oct 15, 2019 | $199.88 | $202.70 | $199.03 | $199.43 | 984 368 |
| Oct 14, 2019 | $198.86 | $200.27 | $197.90 | $199.38 | 1 688 239 |
| Oct 11, 2019 | $199.79 | $201.23 | $197.31 | $198.72 | 2 160 601 |
| Oct 10, 2019 | $195.90 | $200.94 | $195.90 | $198.61 | 2 048 359 |
| Oct 09, 2019 | $193.17 | $198.97 | $191.83 | $196.12 | 2 025 899 |
| Oct 08, 2019 | $191.80 | $194.31 | $191.44 | $192.22 | 1 420 631 |
| Oct 07, 2019 | $194.48 | $195.10 | $193.02 | $193.98 | 982 478 |
| Oct 04, 2019 | $194.15 | $194.64 | $190.36 | $194.45 | 2 061 995 |
| Oct 03, 2019 | $193.19 | $193.75 | $189.97 | $193.74 | 1 879 831 |
| Oct 02, 2019 | $190.40 | $192.49 | $188.24 | $191.28 | 3 142 306 |
| Oct 01, 2019 | $196.73 | $197.05 | $190.46 | $192.13 | 2 047 984 |
| Sep 30, 2019 | $195.50 | $197.88 | $194.81 | $196.19 | 1 303 805 |
| Sep 27, 2019 | $198.99 | $198.99 | $194.55 | $195.52 | 1 646 905 |
| Sep 26, 2019 | $197.78 | $199.23 | $195.05 | $197.93 | 1 424 333 |
| Sep 25, 2019 | $195.28 | $198.45 | $195.25 | $197.46 | 1 276 169 |
| Sep 24, 2019 | $197.44 | $199.20 | $193.01 | $195.64 | 2 454 292 |
| Sep 23, 2019 | $194.90 | $198.78 | $194.22 | $196.74 | 1 300 219 |
| Sep 20, 2019 | $199.69 | $200.56 | $194.56 | $194.93 | 2 143 368 |
| Sep 19, 2019 | $199.64 | $201.51 | $199.25 | $199.33 | 1 035 997 |
| Sep 18, 2019 | $200.64 | $200.92 | $198.00 | $200.31 | 1 362 470 |
| Sep 17, 2019 | $201.00 | $204.06 | $198.04 | $201.01 | 2 043 023 |
| Sep 16, 2019 | $204.25 | $205.28 | $201.56 | $204.06 | 2 598 100 |
| Sep 13, 2019 | $199.00 | $202.70 | $198.28 | $198.72 | 1 840 228 |
| Sep 12, 2019 | $193.82 | $198.99 | $193.14 | $197.45 | 1 890 822 |
