NYSE:RTX
Raytheon Technologies Stock Price (Quote)
$106.32
+0.580 (+0.549%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $99.47 | $106.53 | Friday, 10th May 2024 RTX stock ended at $106.32. This is 0.549% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.94% from a day low at $105.54 to a day high of $106.53. |
| 90 days | $88.90 | $106.53 | |
| 52 weeks | $68.56 | $106.53 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $98.40 | $98.96 | $97.54 | $97.70 | 6 558 250 |
| Jun 16, 2023 | $98.20 | $99.01 | $96.81 | $97.74 | 8 878 298 |
| Jun 15, 2023 | $97.18 | $98.37 | $97.04 | $98.00 | 4 109 363 |
| Jun 14, 2023 | $99.71 | $99.82 | $96.55 | $96.86 | 6 356 534 |
| Jun 13, 2023 | $100.00 | $100.68 | $99.52 | $99.69 | 4 042 105 |
| Jun 12, 2023 | $99.39 | $99.79 | $99.06 | $99.42 | 2 670 235 |
| Jun 09, 2023 | $99.43 | $99.50 | $98.86 | $99.34 | 1 962 363 |
| Jun 08, 2023 | $98.43 | $99.53 | $98.19 | $99.08 | 3 266 694 |
| Jun 07, 2023 | $97.54 | $98.79 | $96.63 | $98.59 | 3 255 513 |
| Jun 06, 2023 | $96.14 | $97.69 | $95.36 | $97.44 | 4 920 628 |
| Jun 05, 2023 | $96.61 | $96.94 | $95.66 | $95.75 | 3 619 873 |
| Jun 02, 2023 | $94.96 | $96.42 | $94.63 | $96.08 | 4 328 395 |
| Jun 01, 2023 | $92.28 | $94.12 | $92.25 | $94.09 | 4 293 399 |
| May 31, 2023 | $92.37 | $92.87 | $91.95 | $92.14 | 9 428 802 |
| May 30, 2023 | $93.01 | $93.56 | $92.31 | $92.82 | 3 566 706 |
| May 26, 2023 | $93.30 | $94.64 | $93.13 | $93.26 | 3 141 740 |
| May 25, 2023 | $93.51 | $93.72 | $92.06 | $93.12 | 4 004 410 |
| May 24, 2023 | $93.78 | $94.59 | $93.15 | $93.66 | 3 164 318 |
| May 23, 2023 | $94.83 | $95.27 | $94.07 | $94.08 | 3 664 945 |
| May 22, 2023 | $95.90 | $96.28 | $95.04 | $95.66 | 3 845 693 |
| May 19, 2023 | $96.59 | $96.80 | $95.50 | $96.13 | 3 498 742 |
| May 18, 2023 | $95.79 | $96.39 | $95.08 | $96.13 | 3 507 048 |
| May 17, 2023 | $95.76 | $97.36 | $95.76 | $96.57 | 4 613 840 |
| May 16, 2023 | $96.55 | $96.55 | $95.42 | $95.46 | 2 459 303 |
| May 15, 2023 | $95.97 | $96.73 | $95.85 | $96.70 | 2 462 278 |
