Raytheon Technologies Corp (RTX) Historical Stock Data
101.40 ↓0.49 (-0.48%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RTX is up 0.16% a day on average. There have been 18 days where Raytheon Technologies Corp closed green and 12 days where RTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 102.00 | 101.40 | ↓$0.60 (-0.59%) | 100.67 | 102.17 | 13.32M |
| 2024-05-02 | 101.20 | 101.89 | ↑$0.69 (0.68%) | 101.02 | 101.91 | 6.08M |
| 2024-05-01 | 101.32 | 101.22 | ↓$0.10 (-0.10%) | 101.14 | 102.03 | 9.98M |
| 2024-04-30 | 102.34 | 101.52 | ↓$0.82 (-0.80%) | 101.47 | 102.82 | 5.42M |
| 2024-04-29 | 101.85 | 102.44 | ↑$0.59 (0.58%) | 101.65 | 102.61 | 4.47M |
| 2024-04-26 | 101.54 | 101.41 | ↓$0.13 (-0.13%) | 100.29 | 101.80 | 4.43M |
| 2024-04-25 | 100.90 | 101.71 | ↑$0.81 (0.80%) | 100.59 | 101.88 | 6.19M |
| 2024-04-24 | 101.72 | 101.02 | ↓$0.70 (-0.69%) | 100.01 | 101.89 | 7.72M |
| 2024-04-23 | 101.00 | 101.38 | ↑$0.38 (0.38%) | 99.88 | 103.89 | 8.57M |
| 2024-04-22 | 102.00 | 101.56 | ↓$0.44 (-0.43%) | 101.37 | 102.25 | 7.59M |
| 2024-04-19 | 101.53 | 101.56 | ↑$0.03 (0.03%) | 101.03 | 102.26 | 10.33M |
| 2024-04-18 | 100.52 | 100.71 | ↑$0.19 (0.19%) | 100.51 | 101.90 | 4.24M |
| 2024-04-17 | 101.26 | 100.75 | ↓$0.51 (-0.50%) | 100.15 | 101.79 | 5.38M |
| 2024-04-16 | 100.25 | 100.84 | ↑$0.59 (0.59%) | 100.23 | 101.32 | 7.09M |
| 2024-04-15 | 101.56 | 100.02 | ↓$1.54 (-1.52%) | 99.90 | 101.82 | 9.64M |
| 2024-04-12 | 101.72 | 100.10 | ↓$1.62 (-1.59%) | 99.47 | 102.35 | 7.33M |
| 2024-04-11 | 101.35 | 100.78 | ↓$0.57 (-0.56%) | 99.79 | 101.57 | 6.79M |
| 2024-04-10 | 100.92 | 101.36 | ↑$0.44 (0.44%) | 100.23 | 101.76 | 5.53M |
| 2024-04-09 | 101.07 | 101.60 | ↑$0.53 (0.52%) | 100.29 | 101.64 | 12.90M |
| 2024-04-08 | 101.69 | 101.88 | ↑$0.19 (0.19%) | 101.27 | 102.26 | 9.90M |
| 2024-04-05 | 99.45 | 101.69 | ↑$2.24 (2.25%) | 99.45 | 101.75 | 10.22M |
| 2024-04-04 | 98.28 | 99.31 | ↑$1.03 (1.05%) | 97.90 | 99.34 | 13.37M |
| 2024-04-03 | 97.27 | 97.55 | ↑$0.28 (0.29%) | 97.03 | 98.06 | 14.05M |
| 2024-04-02 | 97.76 | 98.55 | ↑$0.79 (0.81%) | 97.58 | 98.70 | 6.76M |
| 2024-04-01 | 97.46 | 97.76 | ↑$0.30 (0.31%) | 97.14 | 98.17 | 9.50M |
| 2024-03-28 | 97.69 | 97.53 | ↓$0.16 (-0.16%) | 97.47 | 98.08 | 10.70M |
| 2024-03-27 | 96.43 | 97.45 | ↑$1.02 (1.06%) | 96.33 | 97.50 | 7.27M |
| 2024-03-26 | 95.63 | 96.06 | ↑$0.43 (0.45%) | 95.58 | 96.55 | 5.47M |
| 2024-03-25 | 95.71 | 95.63 | ↓$0.08 (-0.08%) | 95.27 | 96.24 | 5.23M |
| 2024-03-22 | 94.19 | 95.54 | ↑$1.35 (1.43%) | 94.19 | 95.83 | 6.80M |
Create an account or log in to view more rows.
$RTX Let’s goooo
$RTX Algorithms are playing games
$RTX Shorts talk the talk but cant walk the walk
$RTX overvalued
$RTX out of the way
$RTX how low can she go
$RTX we finna be at the top yo
$RTX HOLDING LONG AND STRONG!!!
$RTX Price target here?
$RTX lfg!!! So much movement ! Buy n hodl!