Rtx Corp (NY: RTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	55.23	55.96	54.35	55.74	11,876,667	-0.27(-0.48%)
Jun 29, 2020	54.45	56.01	54.10	56.01	9,837,083	+2.55(+4.77%)
Jun 26, 2020	55.20	55.56	53.32	53.46	19,387,184	-1.77(-3.21%)
Jun 25, 2020	55.11	55.52	54.24	55.24	14,056,275	-0.60(-1.07%)
Jun 24, 2020	57.89	57.90	55.24	55.83	10,917,050	-2.55(-4.37%)
Jun 23, 2020	59.22	59.51	58.04	58.38	7,664,841	-0.45(-0.77%)
Jun 22, 2020	58.63	59.18	57.83	58.84	8,361,486	+0.14(+0.23%)
Jun 19, 2020	61.84	61.84	58.32	58.70	21,155,796	-1.80(-2.98%)
Jun 18, 2020	59.55	61.00	59.35	60.50	7,108,417	-0.02(-0.03%)
Jun 17, 2020	61.51	61.69	60.27	60.52	10,272,357	-0.83(-1.36%)
Jun 16, 2020	62.98	63.41	59.74	61.35	12,740,458	+0.70(+1.15%)
Jun 15, 2020	56.99	61.30	56.48	60.65	14,984,657	+1.52(+2.57%)
Jun 12, 2020	59.68	59.77	57.32	59.13	10,600,615	+2.28(+4.01%)
Jun 11, 2020	57.89	59.44	56.83	56.85	15,147,627	-4.98(-8.06%)
Jun 10, 2020	63.45	63.58	61.56	61.84	10,785,172	-1.97(-3.09%)
Jun 09, 2020	65.72	65.72	63.78	63.81	11,011,934	-3.27(-4.88%)
Jun 08, 2020	65.58	67.78	65.58	67.09	13,203,212	+1.89(+2.90%)
Jun 05, 2020	64.25	66.71	64.23	65.20	15,700,725	+4.12(+6.75%)
Jun 04, 2020	60.70	61.36	59.98	61.07	11,201,499	+0.04(+0.06%)
Jun 03, 2020	58.35	61.27	58.29	61.03	17,542,840	+3.68(+6.42%)
Jun 02, 2020	57.62	58.08	56.59	57.35	16,511,519	-0.65(-1.12%)
Jun 01, 2020	58.80	59.74	57.96	58.00	12,518,565	-0.36(-0.62%)
May 29, 2020	59.34	60.25	58.02	58.37	15,430,995	-2.49(-4.09%)
May 28, 2020	62.22	62.22	59.83	60.85	14,025,311	+0.56(+0.93%)
May 27, 2020	60.61	61.50	58.95	60.29	15,414,983	+1.54(+2.62%)
May 26, 2020	56.59	59.30	56.41	58.75	17,616,530	+4.48(+8.25%)
May 22, 2020	54.63	54.97	53.67	54.28	7,197,151	-0.09(-0.17%)
May 21, 2020	52.90	54.47	52.65	54.37	11,389,719	+2.08(+3.98%)
May 20, 2020	53.11	53.43	52.19	52.29	11,433,835	-0.13(-0.24%)
May 19, 2020	52.37	54.40	51.92	52.41	15,963,748	+0.04(+0.07%)
May 18, 2020	50.34	53.03	50.22	52.38	21,826,420	+4.68(+9.80%)
May 15, 2020	47.98	48.19	46.73	47.70	24,373,876	-1.02(-2.10%)
May 14, 2020	47.65	48.77	46.25	48.72	18,509,678	+0.21(+0.44%)
May 13, 2020	50.29	50.29	47.68	48.51	15,547,154	-2.35(-4.62%)
May 12, 2020	51.45	52.40	50.86	50.86	12,153,573	-0.57(-1.12%)
May 11, 2020	51.76	51.94	50.51	51.43	11,878,469	-1.17(-2.23%)
May 08, 2020	51.76	52.68	51.42	52.61	11,356,747	+1.49(+2.91%)
May 07, 2020	52.57	53.12	50.61	51.12	30,000,476	-0.82(-1.57%)
May 06, 2020	53.17	53.25	51.78	51.93	9,830,079	-0.97(-1.83%)
May 05, 2020	54.03	54.22	52.79	52.90	14,248,241	+0.13(+0.25%)
May 04, 2020	53.82	53.83	51.62	52.77	17,423,144	-2.03(-3.70%)
May 01, 2020	56.94	57.04	53.99	54.80	15,256,865	-3.32(-5.71%)
Apr 30, 2020	60.48	60.48	58.01	58.11	13,907,298	-2.77(-4.55%)
Apr 29, 2020	60.39	61.68	59.23	60.88	11,515,819	+2.25(+3.84%)
Apr 28, 2020	59.65	60.34	58.11	58.63	11,683,345	+0.29(+0.49%)
Apr 27, 2020	57.77	58.66	57.24	58.35	9,261,522	+1.47(+2.59%)
Apr 24, 2020	57.37	57.46	56.04	56.88	9,546,595	+0.13(+0.22%)
Apr 23, 2020	57.29	58.18	56.71	56.75	10,392,142	-0.14(-0.25%)
Apr 22, 2020	57.67	58.19	56.58	56.89	10,528,555	+0.72(+1.28%)
Apr 21, 2020	57.05	57.88	55.73	56.18	11,014,402	-2.09(-3.59%)
Apr 20, 2020	57.83	60.01	57.14	58.27	11,776,800	-0.98(-1.65%)
Apr 17, 2020	58.06	59.63	57.55	59.24	15,737,089	+3.25(+5.80%)
Apr 16, 2020	56.01	56.24	54.97	56.00	15,713,715	+0.11(+0.19%)
Apr 15, 2020	58.28	58.38	54.90	55.89	18,569,030	-2.46(-4.21%)
Apr 14, 2020	57.05	58.59	56.13	58.35	18,664,820	+2.91(+5.24%)
Apr 13, 2020	57.59	57.75	53.88	55.44	16,926,602	-2.58(-4.45%)
Apr 09, 2020	60.08	61.06	56.95	58.02	27,592,796	+1.87(+3.34%)
Apr 08, 2020	52.32	57.37	51.92	56.15	29,597,406	+4.36(+8.41%)
Apr 07, 2020	55.97	57.83	51.31	51.79	30,230,222	+0.18(+0.35%)
Apr 06, 2020	48.85	52.81	47.20	51.61	32,087,806	+6.84(+15.28%)