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 |
| Nov 09, 2023 | $83.66 | $83.85 | $82.14 | $82.43 | 6 612 501 |
| Nov 08, 2023 | $82.85 | $83.27 | $82.51 | $83.20 | 9 224 144 |
| Nov 07, 2023 | $82.40 | $82.69 | $82.13 | $82.67 | 6 316 012 |
| Nov 06, 2023 | $82.70 | $82.95 | $82.06 | $82.40 | 5 929 158 |
| Nov 03, 2023 | $83.17 | $83.86 | $82.67 | $82.72 | 20 989 121 |
| Nov 02, 2023 | $82.35 | $83.20 | $82.23 | $82.78 | 13 225 394 |
| Nov 01, 2023 | $82.00 | $82.80 | $81.33 | $82.15 | 13 626 659 |
| Oct 31, 2023 | $78.85 | $81.55 | $78.73 | $81.39 | 18 331 656 |
| Oct 30, 2023 | $79.07 | $79.80 | $77.77 | $78.57 | 10 444 098 |
| Oct 27, 2023 | $78.53 | $79.77 | $78.42 | $79.16 | 17 686 462 |
| Oct 26, 2023 | $78.00 | $79.83 | $77.91 | $79.15 | 18 349 480 |
| Oct 25, 2023 | $79.35 | $79.35 | $77.77 | $78.41 | 12 890 625 |
| Oct 24, 2023 | $78.75 | $78.77 | $76.98 | $78.38 | 23 985 809 |
| Oct 23, 2023 | $72.58 | $74.01 | $72.52 | $73.13 | 8 342 873 |
| Oct 20, 2023 | $74.09 | $74.15 | $72.48 | $72.55 | 7 969 463 |
| Oct 19, 2023 | $73.98 | $74.85 | $73.85 | $73.89 | 6 517 172 |
| Oct 18, 2023 | $74.01 | $74.90 | $73.92 | $74.24 | 7 787 589 |
| Oct 17, 2023 | $73.75 | $74.92 | $73.36 | $73.89 | 7 166 861 |
| Oct 16, 2023 | $73.64 | $74.10 | $72.59 | $73.98 | 6 275 378 |
| Oct 13, 2023 | $73.93 | $74.39 | $73.10 | $73.25 | 7 174 803 |
| Oct 12, 2023 | $73.41 | $73.55 | $72.29 | $73.30 | 6 893 316 |
| Oct 11, 2023 | $73.33 | $73.37 | $72.62 | $73.31 | 6 265 120 |
| Oct 10, 2023 | $73.46 | $73.66 | $72.65 | $73.35 | 10 559 940 |
| Oct 09, 2023 | $73.20 | $73.25 | $71.82 | $72.99 | 13 651 132 |
| Oct 06, 2023 | $69.10 | $70.39 | $68.56 | $69.77 | 8 534 992 |
