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 |
| Sep 11, 2019 | $192.77 | $193.94 | $191.65 | $193.12 | 1 220 327 |
| Sep 10, 2019 | $189.57 | $193.72 | $188.80 | $192.97 | 1 750 094 |
| Sep 09, 2019 | $190.79 | $192.97 | $189.20 | $189.41 | 1 226 398 |
| Sep 06, 2019 | $186.00 | $191.28 | $185.78 | $190.56 | 1 647 552 |
| Sep 05, 2019 | $184.50 | $187.30 | $184.28 | $185.25 | 992 868 |
| Sep 04, 2019 | $183.68 | $184.21 | $182.57 | $183.46 | 763 034 |
| Sep 03, 2019 | $184.21 | $184.33 | $181.10 | $182.08 | 926 745 |
| Aug 30, 2019 | $182.78 | $185.95 | $182.30 | $185.33 | 894 660 |
| Aug 29, 2019 | $181.72 | $182.79 | $177.53 | $182.73 | 1 341 512 |
| Aug 28, 2019 | $177.63 | $180.03 | $176.25 | $179.42 | 691 093 |
| Aug 27, 2019 | $181.80 | $182.14 | $175.94 | $178.39 | 1 598 802 |
| Aug 26, 2019 | $182.24 | $182.48 | $178.56 | $181.71 | 1 455 937 |
| Aug 23, 2019 | $186.80 | $187.68 | $179.67 | $180.53 | 1 255 744 |
| Aug 22, 2019 | $185.66 | $187.36 | $182.72 | $186.98 | 1 293 648 |
| Aug 21, 2019 | $185.27 | $186.44 | $182.89 | $185.07 | 1 767 879 |
| Aug 20, 2019 | $180.38 | $185.85 | $180.38 | $185.44 | 2 318 754 |
| Aug 19, 2019 | $179.00 | $181.96 | $178.63 | $179.19 | 1 728 437 |
| Aug 16, 2019 | $179.94 | $180.00 | $177.46 | $178.19 | 1 769 593 |
| Aug 15, 2019 | $178.55 | $179.73 | $175.50 | $178.52 | 1 325 894 |
| Aug 14, 2019 | $182.26 | $182.85 | $177.42 | $178.46 | 1 439 041 |
| Aug 13, 2019 | $184.07 | $185.02 | $182.44 | $183.60 | 1 361 888 |
| Aug 12, 2019 | $185.31 | $186.51 | $182.70 | $183.59 | 1 310 167 |
| Aug 09, 2019 | $187.76 | $188.93 | $185.93 | $186.85 | 1 011 953 |
| Aug 08, 2019 | $185.61 | $188.73 | $185.00 | $188.26 | 1 366 382 |
| Aug 07, 2019 | $182.48 | $185.46 | $181.68 | $184.54 | 1 326 525 |
