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 |
| Oct 05, 2023 | $70.16 | $70.37 | $69.27 | $69.38 | 5 815 668 |
| Oct 04, 2023 | $70.13 | $70.21 | $69.23 | $70.12 | 9 066 308 |
| Oct 03, 2023 | $71.41 | $72.25 | $70.44 | $70.58 | 8 117 467 |
| Oct 02, 2023 | $71.74 | $71.95 | $70.90 | $71.34 | 5 879 241 |
| Sep 29, 2023 | $72.30 | $72.52 | $71.57 | $71.97 | 4 774 759 |
| Sep 28, 2023 | $72.22 | $73.08 | $71.95 | $72.00 | 7 149 787 |
| Sep 27, 2023 | $72.75 | $73.34 | $72.45 | $72.88 | 7 442 353 |
| Sep 26, 2023 | $71.43 | $72.42 | $71.32 | $72.26 | 10 224 224 |
| Sep 25, 2023 | $71.30 | $72.10 | $71.02 | $72.05 | 10 425 869 |
| Sep 22, 2023 | $72.61 | $72.68 | $71.43 | $71.58 | 8 226 966 |
| Sep 21, 2023 | $74.28 | $74.45 | $72.45 | $72.64 | 11 992 264 |
| Sep 20, 2023 | $75.95 | $76.15 | $74.38 | $74.43 | 9 661 949 |
| Sep 19, 2023 | $74.98 | $75.43 | $74.42 | $75.08 | 11 341 199 |
| Sep 18, 2023 | $75.91 | $76.51 | $75.12 | $75.18 | 9 040 788 |
| Sep 15, 2023 | $75.10 | $76.40 | $75.08 | $75.80 | 16 046 836 |
| Sep 14, 2023 | $73.68 | $75.64 | $73.64 | $75.50 | 13 779 838 |
| Sep 13, 2023 | $75.56 | $76.66 | $75.46 | $75.56 | 11 374 681 |
| Sep 12, 2023 | $74.70 | $75.71 | $73.66 | $75.56 | 17 826 943 |
| Sep 11, 2023 | $80.20 | $80.50 | $76.00 | $76.90 | 22 879 794 |
| Sep 08, 2023 | $84.33 | $84.40 | $82.94 | $83.48 | 5 966 915 |
| Sep 07, 2023 | $83.81 | $84.41 | $83.70 | $84.33 | 5 277 078 |
| Sep 06, 2023 | $84.87 | $84.97 | $83.25 | $83.51 | 6 981 964 |
| Sep 05, 2023 | $86.25 | $86.29 | $85.02 | $85.05 | 4 137 656 |
| Sep 01, 2023 | $86.61 | $86.69 | $85.90 | $86.28 | 1 993 580 |
| Aug 31, 2023 | $86.70 | $87.02 | $86.03 | $86.04 | 3 256 072 |
