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 |
| May 24, 2018 | $127.30 | $127.85 | $126.60 | $127.40 | 1 835 266 |
| May 23, 2018 | $126.84 | $127.73 | $126.09 | $127.58 | 4 008 892 |
| May 22, 2018 | $128.26 | $129.03 | $127.64 | $127.87 | 3 962 689 |
| May 21, 2018 | $125.97 | $128.33 | $125.97 | $128.05 | 4 701 149 |
| May 18, 2018 | $124.59 | $125.41 | $124.17 | $125.19 | 2 310 080 |
| May 17, 2018 | $124.49 | $125.02 | $123.80 | $124.61 | 3 329 664 |
| May 16, 2018 | $125.03 | $125.08 | $124.11 | $124.78 | 3 688 962 |
| May 15, 2018 | $124.31 | $124.75 | $123.46 | $124.55 | 3 384 546 |
| May 14, 2018 | $124.39 | $125.64 | $124.29 | $124.98 | 4 420 398 |
| May 11, 2018 | $123.93 | $124.91 | $123.53 | $124.48 | 2 717 467 |
| May 10, 2018 | $123.46 | $124.29 | $123.00 | $124.10 | 2 338 417 |
| May 09, 2018 | $122.47 | $123.21 | $121.81 | $123.11 | 3 551 825 |
| May 08, 2018 | $121.00 | $121.83 | $120.68 | $121.79 | 3 063 469 |
| May 07, 2018 | $119.77 | $121.47 | $119.67 | $120.89 | 2 892 658 |
| May 04, 2018 | $117.43 | $120.15 | $116.66 | $119.51 | 6 544 606 |
| May 03, 2018 | $117.52 | $118.54 | $115.40 | $117.70 | 5 074 102 |
| May 02, 2018 | $118.96 | $119.80 | $118.18 | $118.50 | 3 058 374 |
| May 01, 2018 | $120.00 | $120.26 | $117.04 | $118.96 | 4 146 273 |
| Apr 30, 2018 | $122.53 | $122.79 | $120.15 | $120.15 | 4 442 093 |
| Apr 27, 2018 | $122.29 | $122.75 | $121.01 | $122.46 | 2 901 055 |
| Apr 26, 2018 | $121.50 | $124.24 | $120.82 | $122.82 | 3 586 039 |
| Apr 25, 2018 | $122.25 | $123.00 | $119.37 | $121.45 | 4 720 692 |
| Apr 24, 2018 | $126.50 | $127.31 | $120.80 | $122.10 | 8 151 481 |
| Apr 23, 2018 | $123.12 | $123.51 | $122.50 | $123.46 | 3 280 606 |
| Apr 20, 2018 | $124.87 | $124.87 | $122.50 | $123.08 | 5 376 886 |
