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 |
| Dec 15, 2023 | $81.74 | $81.99 | $79.67 | $80.28 | 18 621 729 |
| Dec 14, 2023 | $83.87 | $84.09 | $81.41 | $81.86 | 11 103 374 |
| Dec 13, 2023 | $81.19 | $83.40 | $80.52 | $83.22 | 7 966 498 |
| Dec 12, 2023 | $81.21 | $81.58 | $80.91 | $81.04 | 6 783 814 |
| Dec 11, 2023 | $81.33 | $82.29 | $81.33 | $81.89 | 5 867 160 |
| Dec 08, 2023 | $81.69 | $82.10 | $81.16 | $81.32 | 4 684 989 |
| Dec 07, 2023 | $83.00 | $83.15 | $81.43 | $81.50 | 4 630 909 |
| Dec 06, 2023 | $82.62 | $83.43 | $82.33 | $82.71 | 5 125 382 |
| Dec 05, 2023 | $82.93 | $83.35 | $82.66 | $82.69 | 4 918 142 |
| Dec 04, 2023 | $82.07 | $83.19 | $81.94 | $83.13 | 4 733 968 |
| Dec 01, 2023 | $81.48 | $82.41 | $81.37 | $82.32 | 4 619 094 |
| Nov 30, 2023 | $81.14 | $81.92 | $81.05 | $81.48 | 5 904 752 |
| Nov 29, 2023 | $80.22 | $81.33 | $80.12 | $80.95 | 6 850 748 |
| Nov 28, 2023 | $79.99 | $80.79 | $79.57 | $80.19 | 5 635 534 |
| Nov 27, 2023 | $79.76 | $79.99 | $79.13 | $79.47 | 9 366 588 |
| Nov 24, 2023 | $79.82 | $80.08 | $79.43 | $79.98 | 2 338 636 |
| Nov 22, 2023 | $78.01 | $79.87 | $78.01 | $79.82 | 6 143 471 |
| Nov 21, 2023 | $78.93 | $79.09 | $78.12 | $78.15 | 6 438 757 |
| Nov 20, 2023 | $79.56 | $79.82 | $78.99 | $79.17 | 8 165 406 |
| Nov 17, 2023 | $80.64 | $80.68 | $79.42 | $79.68 | 6 276 904 |
| Nov 16, 2023 | $80.47 | $80.83 | $79.93 | $80.23 | 7 535 776 |
| Nov 15, 2023 | $80.51 | $81.25 | $79.78 | $80.63 | 7 789 876 |
| Nov 14, 2023 | $82.18 | $82.25 | $80.62 | $80.69 | 12 498 559 |
| Nov 13, 2023 | $82.26 | $82.81 | $81.60 | $82.03 | 7 245 015 |
| Nov 10, 2023 | $82.76 | $82.86 | $81.78 | $82.22 | 8 162 690 |
