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 |
| Jul 01, 2019 | $175.00 | $175.01 | $170.12 | $171.03 | 2 517 306 |
| Jun 28, 2019 | $178.44 | $178.44 | $173.29 | $173.88 | 3 678 927 |
| Jun 27, 2019 | $179.00 | $179.67 | $177.71 | $178.06 | 984 106 |
| Jun 26, 2019 | $179.88 | $181.13 | $178.29 | $178.72 | 2 201 643 |
| Jun 25, 2019 | $183.54 | $183.74 | $179.45 | $179.77 | 3 465 071 |
| Jun 24, 2019 | $182.68 | $184.71 | $180.81 | $184.02 | 2 016 300 |
| Jun 21, 2019 | $182.89 | $183.37 | $179.61 | $183.13 | 3 541 470 |
| Jun 20, 2019 | $180.76 | $182.81 | $178.45 | $182.14 | 2 510 497 |
| Jun 19, 2019 | $180.00 | $180.97 | $178.62 | $179.08 | 1 662 601 |
| Jun 18, 2019 | $180.26 | $181.44 | $178.52 | $179.99 | 1 659 230 |
| Jun 17, 2019 | $177.34 | $180.42 | $175.24 | $179.81 | 1 320 762 |
| Jun 14, 2019 | $177.61 | $179.70 | $176.03 | $177.35 | 1 832 995 |
| Jun 13, 2019 | $177.01 | $177.51 | $170.26 | $177.12 | 3 675 760 |
| Jun 12, 2019 | $177.19 | $177.37 | $173.19 | $177.00 | 2 786 763 |
| Jun 11, 2019 | $187.98 | $188.00 | $176.60 | $177.62 | 4 681 469 |
| Jun 10, 2019 | $193.07 | $193.99 | $186.35 | $187.19 | 5 925 436 |
| Jun 07, 2019 | $183.95 | $185.98 | $183.81 | $185.91 | 1 022 711 |
| Jun 06, 2019 | $182.52 | $184.52 | $181.45 | $183.62 | 1 223 256 |
| Jun 05, 2019 | $180.00 | $182.35 | $178.44 | $182.33 | 1 268 545 |
| Jun 04, 2019 | $176.81 | $180.09 | $176.81 | $179.06 | 2 013 768 |
| Jun 03, 2019 | $174.50 | $178.08 | $174.01 | $176.20 | 1 541 800 |
| May 31, 2019 | $175.55 | $176.06 | $173.45 | $174.50 | 2 176 723 |
| May 30, 2019 | $177.55 | $179.00 | $175.92 | $176.44 | 1 375 661 |
| May 29, 2019 | $178.00 | $178.79 | $175.92 | $177.55 | 1 423 520 |
| May 28, 2019 | $179.99 | $181.33 | $178.02 | $178.55 | 3 723 472 |
