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 |
| Aug 30, 2023 | $85.64 | $86.73 | $85.55 | $86.43 | 3 552 578 |
| Aug 29, 2023 | $85.76 | $86.13 | $85.27 | $85.35 | 4 211 674 |
| Aug 28, 2023 | $84.84 | $86.05 | $84.84 | $85.74 | 4 253 153 |
| Aug 25, 2023 | $85.51 | $85.73 | $84.66 | $84.69 | 3 932 152 |
| Aug 24, 2023 | $85.50 | $86.16 | $85.15 | $85.15 | 3 901 926 |
| Aug 23, 2023 | $85.55 | $86.15 | $85.30 | $86.04 | 4 461 687 |
| Aug 22, 2023 | $85.82 | $85.82 | $85.06 | $85.33 | 3 245 301 |
| Aug 21, 2023 | $85.62 | $86.01 | $85.22 | $85.52 | 3 806 281 |
| Aug 18, 2023 | $84.64 | $86.23 | $84.62 | $85.80 | 8 056 978 |
| Aug 17, 2023 | $84.96 | $85.72 | $84.53 | $85.15 | 5 087 940 |
| Aug 16, 2023 | $85.54 | $85.79 | $85.09 | $85.14 | 4 108 303 |
| Aug 15, 2023 | $86.12 | $86.23 | $85.60 | $85.66 | 3 508 745 |
| Aug 14, 2023 | $86.84 | $87.11 | $86.23 | $86.44 | 3 499 506 |
| Aug 11, 2023 | $85.92 | $86.87 | $85.90 | $86.84 | 3 768 801 |
| Aug 10, 2023 | $87.32 | $88.04 | $86.10 | $86.22 | 5 353 747 |
| Aug 09, 2023 | $86.08 | $87.91 | $85.97 | $87.77 | 8 590 842 |
| Aug 08, 2023 | $85.01 | $86.43 | $84.66 | $86.21 | 5 864 198 |
| Aug 07, 2023 | $84.75 | $85.76 | $84.71 | $85.47 | 6 183 209 |
| Aug 04, 2023 | $85.05 | $85.20 | $84.35 | $84.55 | 4 587 182 |
| Aug 03, 2023 | $85.53 | $85.76 | $84.36 | $84.67 | 7 288 225 |
| Aug 02, 2023 | $87.50 | $87.90 | $85.27 | $85.46 | 8 606 397 |
| Aug 01, 2023 | $87.15 | $88.21 | $87.09 | $87.97 | 5 564 220 |
| Jul 31, 2023 | $87.45 | $88.69 | $87.22 | $87.93 | 9 912 676 |
| Jul 28, 2023 | $85.50 | $87.55 | $85.40 | $87.34 | 10 591 110 |
| Jul 27, 2023 | $85.80 | $87.22 | $84.43 | $85.17 | 14 073 674 |
