Rtx Corp (NY: RTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	52.81	53.72	52.35	52.75	8,404,375	-0.05(-0.10%)
Sep 29, 2020	53.80	53.90	52.70	52.81	6,941,724	-1.18(-2.19%)
Sep 28, 2020	53.25	54.61	53.25	53.99	5,951,436	+1.28(+2.44%)
Sep 25, 2020	52.14	52.93	51.65	52.70	13,040,557	+0.10(+0.19%)
Sep 24, 2020	53.22	53.47	51.91	52.60	8,438,182	-0.87(-1.63%)
Sep 23, 2020	54.84	55.81	53.45	53.47	7,933,576	-1.34(-2.44%)
Sep 22, 2020	54.95	55.72	54.02	54.81	6,417,074	-0.21(-0.38%)
Sep 21, 2020	56.45	57.36	54.67	55.02	9,645,629	-2.14(-3.74%)
Sep 18, 2020	57.36	58.06	56.93	57.16	18,340,726	-0.42(-0.73%)
Sep 17, 2020	57.05	58.68	56.44	57.58	6,613,600	-0.10(-0.17%)
Sep 16, 2020	56.14	58.43	55.84	57.68	9,702,211	+1.36(+2.41%)
Sep 15, 2020	56.60	57.24	55.89	56.33	7,711,002	-0.49(-0.86%)
Sep 14, 2020	56.18	57.05	56.00	56.81	7,142,472	+1.21(+2.18%)
Sep 11, 2020	54.55	55.83	54.46	55.60	10,668,951	+1.04(+1.90%)
Sep 10, 2020	55.28	56.55	54.44	54.57	9,457,740	-0.05(-0.10%)
Sep 09, 2020	54.79	55.29	53.99	54.62	8,247,310	+0.30(+0.56%)
Sep 08, 2020	55.35	55.55	53.92	54.32	11,478,789	-1.76(-3.14%)
Sep 04, 2020	56.37	57.03	54.95	56.08	7,402,022	+0.28(+0.51%)
Sep 03, 2020	57.01	57.94	55.39	55.79	9,284,775	-1.05(-1.84%)
Sep 02, 2020	55.92	56.98	55.70	56.84	8,192,969	+1.21(+2.18%)
Sep 01, 2020	55.64	56.24	55.12	55.63	10,154,933	-0.29(-0.52%)
Aug 31, 2020	57.01	58.28	55.85	55.92	11,870,631	-1.14(-1.99%)
Aug 28, 2020	56.03	57.33	55.58	57.06	20,234,238	+1.23(+2.20%)
Aug 27, 2020	55.70	56.80	55.35	55.83	9,544,101	+0.12(+0.21%)
Aug 26, 2020	55.59	55.85	55.00	55.71	9,444,782	-0.16(-0.30%)
Aug 25, 2020	56.25	56.29	54.68	55.88	13,828,198	-0.85(-1.50%)
Aug 24, 2020	55.37	56.88	55.12	56.73	6,941,396	+1.48(+2.67%)
Aug 21, 2020	55.62	56.18	55.22	55.25	7,708,971	-0.66(-1.18%)
Aug 20, 2020	55.92	56.31	55.31	55.91	5,114,253	-0.60(-1.05%)
Aug 19, 2020	56.86	57.67	56.38	56.51	5,868,920	-0.42(-0.74%)
Aug 18, 2020	57.50	57.91	56.87	56.93	5,156,781	-0.61(-1.07%)
Aug 17, 2020	58.29	58.56	57.45	57.55	6,989,218	-0.80(-1.37%)
Aug 14, 2020	57.57	58.89	57.38	58.34	5,589,667	+0.31(+0.54%)
Aug 13, 2020	57.81	58.71	57.44	58.03	10,309,098	-0.47(-0.81%)
Aug 12, 2020	59.27	59.28	57.68	58.50	8,055,770	+0.03(+0.05%)
Aug 11, 2020	59.32	60.20	58.30	58.48	13,317,021	+0.03(+0.05%)
Aug 10, 2020	55.96	58.64	55.84	58.45	11,035,948	+2.73(+4.90%)
Aug 07, 2020	54.48	55.77	54.01	55.72	6,882,495	+1.24(+2.27%)
Aug 06, 2020	54.14	54.97	53.96	54.48	6,357,343	-0.15(-0.27%)
Aug 05, 2020	52.64	54.64	52.51	54.63	11,153,241	+2.29(+4.38%)
Aug 04, 2020	52.52	52.70	51.98	52.33	8,618,388	+0.00(+0.00%)
Aug 03, 2020	51.39	52.34	50.71	52.33	9,660,688	+0.76(+1.46%)
Jul 31, 2020	52.20	52.22	51.06	51.58	12,577,394	-0.71(-1.36%)
Jul 30, 2020	53.34	53.37	52.12	52.29	13,503,612	-1.77(-3.27%)
Jul 29, 2020	55.24	55.50	53.74	54.05	12,262,875	-1.46(-2.62%)
Jul 28, 2020	56.18	56.26	54.37	55.51	14,408,501	-0.08(-0.15%)
Jul 27, 2020	56.10	56.28	55.19	55.59	11,199,374	-0.89(-1.58%)
Jul 24, 2020	57.52	58.21	56.22	56.48	6,658,097	-0.96(-1.66%)
Jul 23, 2020	57.87	58.54	57.22	57.44	6,640,936	-0.46(-0.80%)
Jul 22, 2020	56.97	57.99	56.57	57.90	6,327,315	+0.53(+0.92%)
Jul 21, 2020	56.42	57.77	56.26	57.37	8,127,097	+1.49(+2.67%)
Jul 20, 2020	56.22	56.45	55.35	55.88	7,348,530	-0.72(-1.27%)
Jul 17, 2020	56.85	56.97	56.16	56.60	11,858,815	-0.15(-0.27%)
Jul 16, 2020	56.69	57.16	55.92	56.76	6,245,479	-0.52(-0.91%)
Jul 15, 2020	56.74	57.53	56.46	57.27	9,926,694	+2.25(+4.08%)
Jul 14, 2020	54.36	55.11	53.19	55.03	7,964,319	+1.02(+1.89%)
Jul 13, 2020	54.85	55.33	53.45	54.01	8,174,244	-0.26(-0.49%)
Jul 10, 2020	53.78	54.78	53.48	54.27	11,492,437	+1.39(+2.63%)
Jul 09, 2020	55.20	55.40	52.83	52.88	11,842,731	-2.81(-5.05%)
Jul 08, 2020	55.40	56.09	54.78	55.69	10,227,472	+0.17(+0.31%)
Jul 07, 2020	56.91	57.17	55.45	55.52	9,650,910	-2.10(-3.65%)
Jul 06, 2020	57.38	58.08	56.53	57.62	6,730,435	+1.39(+2.48%)
Jul 02, 2020	57.03	57.74	56.07	56.23	9,053,179	+0.16(+0.29%)