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 29, 2018 | $124.86 | $126.44 | $124.82 | $125.03 | 3 810 934 |
| Jun 28, 2018 | $124.03 | $125.01 | $123.48 | $124.60 | 3 282 471 |
| Jun 27, 2018 | $126.39 | $127.37 | $124.34 | $124.36 | 5 201 652 |
| Jun 26, 2018 | $124.99 | $126.33 | $124.17 | $125.64 | 5 580 596 |
| Jun 25, 2018 | $123.80 | $124.78 | $123.43 | $124.61 | 6 310 299 |
| Jun 22, 2018 | $124.52 | $125.14 | $124.11 | $124.87 | 3 965 347 |
| Jun 21, 2018 | $125.18 | $125.18 | $123.18 | $123.48 | 4 600 639 |
| Jun 20, 2018 | $125.49 | $125.71 | $124.67 | $125.36 | 3 942 662 |
| Jun 19, 2018 | $127.04 | $127.04 | $124.73 | $125.05 | 5 816 887 |
| Jun 18, 2018 | $126.55 | $127.59 | $126.08 | $127.49 | 3 892 410 |
| Jun 15, 2018 | $126.97 | $127.37 | $125.50 | $126.91 | 7 458 821 |
| Jun 14, 2018 | $127.34 | $127.74 | $126.29 | $126.94 | 3 940 082 |
| Jun 13, 2018 | $127.94 | $128.16 | $126.84 | $126.94 | 2 806 499 |
| Jun 12, 2018 | $128.62 | $128.76 | $127.35 | $127.85 | 2 510 786 |
| Jun 11, 2018 | $127.55 | $128.61 | $127.54 | $128.17 | 3 874 082 |
| Jun 08, 2018 | $126.93 | $127.69 | $126.76 | $127.61 | 2 761 772 |
| Jun 07, 2018 | $126.83 | $127.67 | $126.82 | $127.58 | 2 513 457 |
| Jun 06, 2018 | $126.57 | $126.82 | $125.85 | $126.82 | 2 941 589 |
| Jun 05, 2018 | $126.03 | $126.83 | $125.14 | $125.95 | 2 171 259 |
| Jun 04, 2018 | $126.40 | $127.23 | $126.01 | $126.29 | 3 218 988 |
| Jun 01, 2018 | $125.94 | $126.55 | $125.28 | $125.81 | 2 679 927 |
| May 31, 2018 | $125.78 | $125.92 | $124.23 | $124.82 | 3 417 406 |
| May 30, 2018 | $125.42 | $126.65 | $125.26 | $126.20 | 2 782 584 |
| May 29, 2018 | $126.17 | $126.58 | $124.59 | $125.11 | 2 776 074 |
| May 25, 2018 | $127.45 | $127.68 | $126.53 | $127.03 | 1 730 143 |
