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 |
| Jan 24, 2024 | $89.63 | $90.03 | $88.70 | $89.49 | 10 539 990 |
| Jan 23, 2024 | $88.23 | $92.38 | $87.96 | $89.55 | 18 114 709 |
| Jan 22, 2024 | $85.81 | $86.16 | $85.01 | $85.02 | 7 842 562 |
| Jan 19, 2024 | $85.59 | $85.80 | $84.43 | $85.53 | 7 310 435 |
| Jan 18, 2024 | $85.05 | $85.83 | $84.80 | $85.47 | 5 664 994 |
| Jan 17, 2024 | $85.43 | $86.81 | $84.92 | $85.05 | 5 825 320 |
| Jan 16, 2024 | $86.11 | $86.28 | $85.04 | $85.50 | 6 150 780 |
| Jan 12, 2024 | $86.56 | $86.73 | $85.99 | $86.33 | 4 449 799 |
| Jan 11, 2024 | $85.91 | $86.01 | $84.73 | $85.32 | 4 186 265 |
| Jan 10, 2024 | $85.80 | $86.46 | $85.66 | $86.08 | 5 122 991 |
| Jan 09, 2024 | $85.76 | $85.98 | $84.98 | $85.80 | 4 097 812 |
| Jan 08, 2024 | $84.91 | $86.18 | $84.72 | $85.84 | 5 344 925 |
| Jan 05, 2024 | $85.76 | $85.76 | $84.86 | $85.38 | 5 447 674 |
| Jan 04, 2024 | $85.99 | $86.58 | $85.35 | $85.41 | 6 513 106 |
| Jan 03, 2024 | $85.48 | $86.90 | $85.37 | $85.61 | 7 659 724 |
| Jan 02, 2024 | $84.05 | $86.02 | $83.96 | $85.22 | 8 766 762 |
| Dec 29, 2023 | $84.21 | $84.41 | $83.78 | $84.14 | 3 487 421 |
| Dec 28, 2023 | $84.17 | $84.61 | $84.09 | $84.17 | 4 613 317 |
| Dec 27, 2023 | $83.90 | $84.47 | $83.70 | $84.20 | 4 514 455 |
| Dec 26, 2023 | $83.15 | $84.30 | $83.08 | $84.05 | 3 880 417 |
| Dec 22, 2023 | $82.09 | $83.86 | $82.04 | $83.23 | 5 419 648 |
| Dec 21, 2023 | $82.04 | $82.99 | $81.37 | $82.01 | 5 969 124 |
| Dec 20, 2023 | $82.20 | $82.90 | $81.56 | $81.64 | 5 160 502 |
| Dec 19, 2023 | $80.92 | $82.66 | $80.92 | $82.62 | 8 530 213 |
| Dec 18, 2023 | $80.36 | $81.49 | $80.36 | $80.69 | 5 293 420 |
