Rtx Corp (NY: RTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	96.43	97.24	96.15	97.23	2,954,848	+0.50(+0.51%)
Apr 27, 2023	95.07	97.04	94.84	96.74	4,120,218	+1.66(+1.75%)
Apr 26, 2023	97.79	97.79	94.59	95.07	5,466,306	-3.32(-3.37%)
Apr 25, 2023	98.98	99.88	97.35	98.39	4,764,613	-1.33(-1.34%)
Apr 24, 2023	99.64	99.89	98.91	99.73	4,069,185	+0.20(+0.21%)
Apr 21, 2023	100.26	100.48	99.15	99.52	3,406,221	-0.57(-0.57%)
Apr 20, 2023	100.36	100.56	99.58	100.09	4,045,619	-1.22(-1.20%)
Apr 19, 2023	101.84	102.11	101.09	101.31	5,141,551	-0.55(-0.54%)
Apr 18, 2023	100.62	101.92	100.45	101.87	5,084,653	+1.51(+1.50%)
Apr 17, 2023	99.19	100.53	99.08	100.36	4,115,967	+1.39(+1.41%)
Apr 14, 2023	98.49	99.00	98.27	98.97	3,100,699	+0.00(+0.00%)
Apr 13, 2023	98.45	99.14	97.82	98.97	4,040,025	+0.16(+0.16%)
Apr 12, 2023	98.30	99.62	98.14	98.81	4,839,188	+1.75(+1.80%)
Apr 11, 2023	97.06	97.85	96.76	97.06	3,501,537	+0.10(+0.10%)
Apr 10, 2023	95.35	97.11	95.04	96.96	4,055,739	+1.37(+1.44%)
Apr 06, 2023	96.13	96.86	95.44	95.59	3,525,002	-0.54(-0.56%)
Apr 05, 2023	96.59	96.93	96.07	96.12	3,946,750	-0.73(-0.75%)
Apr 04, 2023	97.90	98.75	96.45	96.85	3,328,634	-1.04(-1.06%)
Apr 03, 2023	95.65	98.15	95.48	97.90	4,430,749	+2.58(+2.71%)
Mar 31, 2023	95.36	95.43	94.89	95.32	4,796,584	+0.55(+0.58%)
Mar 30, 2023	95.09	95.24	94.60	94.77	5,442,003	-0.32(-0.34%)
Mar 29, 2023	94.61	95.17	94.61	95.09	3,274,792	+0.88(+0.93%)
Mar 28, 2023	94.21	94.53	94.03	94.22	2,388,568	-0.11(-0.11%)
Mar 27, 2023	94.81	94.81	93.82	94.32	3,694,559	+0.46(+0.49%)
Mar 24, 2023	92.86	94.10	92.41	93.87	4,841,590	+0.43(+0.46%)
Mar 23, 2023	94.70	94.85	93.10	93.44	4,471,344	-0.68(-0.72%)
Mar 22, 2023	95.65	95.93	94.11	94.12	4,152,874	-1.28(-1.34%)
Mar 21, 2023	96.33	96.65	95.36	95.39	5,276,507	+0.47(+0.49%)
Mar 20, 2023	93.84	95.20	93.74	94.93	4,081,757	+1.73(+1.86%)
Mar 17, 2023	95.15	95.16	92.94	93.19	8,381,531	-2.27(-2.38%)
Mar 16, 2023	92.80	96.01	92.46	95.46	4,774,198	+2.19(+2.35%)
Mar 15, 2023	94.37	94.66	92.21	93.27	5,913,197	-2.42(-2.53%)
Mar 14, 2023	95.65	96.49	94.81	95.70	6,582,760	+0.84(+0.88%)
Mar 13, 2023	92.36	95.62	92.20	94.86	7,970,423	+1.42(+1.52%)
Mar 10, 2023	93.10	94.46	92.66	93.44	6,513,980	+0.07(+0.07%)
Mar 09, 2023	95.36	95.36	92.97	93.37	5,047,435	-1.43(-1.51%)
Mar 08, 2023	95.38	95.98	94.08	94.80	4,416,948	-0.76(-0.79%)
Mar 07, 2023	97.05	97.26	95.55	95.56	5,280,199	-1.29(-1.34%)
Mar 06, 2023	96.38	97.42	96.20	96.85	5,203,144	+0.48(+0.49%)
Mar 03, 2023	96.53	96.67	95.64	96.38	5,211,943	+0.02(+0.02%)
Mar 02, 2023	94.90	96.67	94.90	96.36	4,400,328	+0.93(+0.98%)
Mar 01, 2023	95.42	95.94	94.90	95.42	3,842,497	-0.05(-0.05%)
Feb 28, 2023	96.62	96.82	95.21	95.47	4,592,245	-1.04(-1.08%)
Feb 27, 2023	97.31	97.36	96.38	96.51	3,068,330	-0.45(-0.46%)
Feb 24, 2023	96.65	96.97	95.76	96.96	4,022,453	-0.02(-0.02%)
Feb 23, 2023	97.84	97.96	96.16	96.98	3,316,311	-0.31(-0.32%)
Feb 22, 2023	97.50	97.88	96.63	97.29	4,637,613	-0.14(-0.14%)
Feb 21, 2023	98.93	99.36	97.17	97.43	3,980,167	-0.83(-0.85%)
Feb 17, 2023	97.62	98.35	97.10	98.26	6,722,710	+0.52(+0.53%)
Feb 16, 2023	97.20	98.21	96.73	97.74	3,640,067	-0.47(-0.48%)
Feb 15, 2023	97.77	98.28	97.48	98.21	2,635,411	+0.09(+0.09%)
Feb 14, 2023	97.05	98.79	97.04	98.12	3,821,292	+0.78(+0.81%)
Feb 13, 2023	97.88	98.17	96.90	97.34	5,410,233	-0.05(-0.05%)
Feb 10, 2023	95.08	97.48	95.06	97.39	5,466,047	+2.67(+2.82%)
Feb 09, 2023	94.91	95.36	94.17	94.72	3,792,054	+0.19(+0.20%)
Feb 08, 2023	94.22	95.10	94.14	94.52	3,914,533	-0.21(-0.22%)
Feb 07, 2023	94.05	95.06	92.73	94.74	3,942,335	+0.22(+0.24%)
Feb 06, 2023	93.65	94.85	93.60	94.51	5,414,730	+1.12(+1.20%)
Feb 03, 2023	93.66	94.66	93.30	93.39	3,971,463	-0.46(-0.50%)
Feb 02, 2023	95.14	95.27	93.49	93.86	6,234,400	-1.41(-1.48%)