Rtx Corp (NY: RTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	95.54	95.73	94.14	94.40	4,644,286	-1.03(-1.08%)
Feb 27, 2023	96.22	96.27	95.30	95.43	3,103,101	-0.44(-0.46%)
Feb 24, 2023	95.57	95.88	94.69	95.87	4,068,037	-0.02(-0.02%)
Feb 23, 2023	96.74	96.87	95.09	95.89	3,353,893	-0.31(-0.32%)
Feb 22, 2023	96.41	96.79	95.55	96.20	4,690,168	-0.13(-0.14%)
Feb 21, 2023	97.82	98.25	96.08	96.34	4,025,272	-0.82(-0.85%)
Feb 17, 2023	96.53	97.25	96.01	97.16	6,798,895	+0.52(+0.53%)
Feb 16, 2023	96.11	97.11	95.65	96.64	3,681,317	-0.47(-0.48%)
Feb 15, 2023	96.67	97.18	96.38	97.11	2,665,276	+0.09(+0.09%)
Feb 14, 2023	95.96	97.68	95.95	97.02	3,864,597	+0.78(+0.81%)
Feb 13, 2023	96.79	97.07	95.82	96.25	5,471,544	-0.05(-0.05%)
Feb 10, 2023	94.02	96.38	93.99	96.30	5,527,990	+2.64(+2.82%)
Feb 09, 2023	93.85	94.29	93.12	93.66	3,835,027	+0.19(+0.20%)
Feb 08, 2023	93.17	94.04	93.08	93.46	3,958,895	-0.21(-0.22%)
Feb 07, 2023	93.00	93.99	91.69	93.67	3,987,011	+0.22(+0.24%)
Feb 06, 2023	92.60	93.79	92.56	93.45	5,476,092	+1.11(+1.20%)
Feb 03, 2023	92.61	93.60	92.26	92.34	4,016,470	-0.46(-0.50%)
Feb 02, 2023	94.08	94.20	92.44	92.80	6,305,051	-1.40(-1.48%)
Feb 01, 2023	95.65	95.70	93.42	94.20	5,385,102	-1.37(-1.43%)
Jan 31, 2023	94.56	95.69	94.02	95.57	4,282,344	+1.09(+1.15%)
Jan 30, 2023	95.23	95.52	93.66	94.48	4,796,376	-0.85(-0.89%)
Jan 27, 2023	95.57	96.23	95.07	95.33	3,516,801	-0.62(-0.65%)
Jan 26, 2023	96.36	96.60	94.88	95.95	4,495,316	+0.23(+0.24%)
Jan 25, 2023	95.04	95.72	93.40	95.72	6,232,837	+0.52(+0.54%)
Jan 24, 2023	104.17	104.17	81.79	95.21	8,679,017	+3.08(+3.35%)
Jan 23, 2023	90.74	92.78	90.46	92.12	5,938,125	+1.81(+2.00%)
Jan 20, 2023	90.11	90.39	89.34	90.32	8,584,146	+0.11(+0.13%)
Jan 19, 2023	91.15	91.44	90.12	90.20	4,848,879	-1.44(-1.57%)
Jan 18, 2023	94.43	94.43	91.57	91.64	5,559,428	-2.57(-2.73%)
Jan 17, 2023	95.00	95.38	94.14	94.21	4,136,312	-0.24(-0.25%)
Jan 13, 2023	93.55	94.80	93.33	94.45	5,192,103	-1.91(-1.99%)
Jan 12, 2023	95.57	96.42	95.26	96.36	4,409,832	+1.04(+1.09%)
Jan 11, 2023	95.83	96.03	94.69	95.32	4,720,667	-0.32(-0.33%)
Jan 10, 2023	95.16	96.75	94.78	95.64	4,911,310	+0.31(+0.32%)
Jan 09, 2023	98.33	98.37	94.55	95.33	6,662,224	-2.74(-2.79%)
Jan 06, 2023	97.53	99.49	96.96	98.07	6,698,873	+1.51(+1.57%)
Jan 05, 2023	95.97	97.11	95.39	96.56	5,187,671	+0.04(+0.04%)
Jan 04, 2023	96.20	97.72	96.11	96.52	5,887,487	+0.03(+0.03%)
Jan 03, 2023	96.66	96.89	95.80	96.49	3,689,755	-0.11(-0.11%)
Dec 30, 2022	95.98	96.68	95.50	96.59	3,117,787	+0.56(+0.59%)
Dec 29, 2022	94.98	96.29	94.83	96.03	3,072,248	+1.14(+1.20%)
Dec 28, 2022	95.47	96.04	94.86	94.89	2,526,613	-0.50(-0.52%)
Dec 27, 2022	95.33	95.94	95.07	95.39	2,716,227	+0.34(+0.36%)
Dec 23, 2022	94.29	95.15	93.83	95.04	2,214,322	+0.76(+0.80%)
Dec 22, 2022	95.20	95.34	92.82	94.29	3,306,783	-1.20(-1.25%)
Dec 21, 2022	94.78	95.57	94.47	95.48	3,768,061	+1.51(+1.61%)
Dec 20, 2022	93.22	94.72	93.12	93.97	4,081,236	+0.61(+0.66%)
Dec 19, 2022	94.28	94.95	92.96	93.36	4,944,357	-0.77(-0.81%)
Dec 16, 2022	93.28	94.40	92.13	94.12	7,951,660	-0.14(-0.15%)
Dec 15, 2022	95.47	95.51	93.13	94.27	5,059,850	-1.40(-1.46%)
Dec 14, 2022	95.99	96.58	95.16	95.67	5,159,820	+0.06(+0.06%)
Dec 13, 2022	97.22	97.59	95.39	95.61	7,415,866	+0.32(+0.33%)
Dec 12, 2022	94.37	95.34	94.28	95.29	4,783,382	+1.23(+1.31%)
Dec 09, 2022	94.99	96.04	94.02	94.06	3,477,481	-1.17(-1.23%)
Dec 08, 2022	95.37	95.98	94.93	95.23	2,902,844	+0.43(+0.45%)
Dec 07, 2022	94.65	95.36	94.25	94.79	3,364,702	+0.30(+0.31%)
Dec 06, 2022	96.98	97.14	93.96	94.50	3,979,900	-1.87(-1.94%)
Dec 05, 2022	95.46	96.95	95.23	96.36	4,734,531	-0.32(-0.33%)
Dec 02, 2022	94.45	96.81	94.45	96.68	4,534,003	+1.45(+1.52%)