Rtx Corp (NY: RTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	96.07	96.36	95.28	95.94	4,496,176	+0.16(+0.16%)
Jun 29, 2023	94.02	95.87	93.87	95.78	4,157,223	+1.89(+2.01%)
Jun 28, 2023	94.40	94.41	93.16	93.89	4,099,101	-0.65(-0.68%)
Jun 27, 2023	94.36	94.75	93.87	94.54	4,133,548	-0.02(-0.02%)
Jun 26, 2023	94.00	94.61	92.79	94.56	4,077,680	-0.35(-0.37%)
Jun 23, 2023	94.70	95.28	94.35	94.91	6,344,333	-0.01(-0.01%)
Jun 22, 2023	96.56	96.59	94.61	94.92	4,625,804	-2.11(-2.17%)
Jun 21, 2023	95.68	97.89	95.38	97.02	4,875,831	+1.34(+1.40%)
Jun 20, 2023	96.37	96.92	95.53	95.68	7,082,041	-0.04(-0.04%)
Jun 16, 2023	96.17	96.97	94.81	95.72	9,228,408	-0.25(-0.27%)
Jun 15, 2023	95.17	96.34	95.04	95.98	4,625,571	+1.12(+1.18%)
Jun 14, 2023	97.65	97.75	94.56	94.86	6,497,603	-2.77(-2.84%)
Jun 13, 2023	97.94	98.60	97.47	97.63	4,138,798	+0.26(+0.27%)
Jun 12, 2023	97.34	97.73	97.01	97.37	3,601,904	+0.08(+0.08%)
Jun 09, 2023	97.38	97.45	96.81	97.29	2,571,624	+0.25(+0.26%)
Jun 08, 2023	96.40	97.48	96.16	97.03	3,338,593	+0.48(+0.50%)
Jun 07, 2023	95.53	96.75	94.63	96.55	4,366,533	+1.13(+1.18%)
Jun 06, 2023	94.16	95.67	93.39	95.43	5,051,979	+1.66(+1.76%)
Jun 05, 2023	94.62	94.94	93.68	93.77	4,178,460	-0.32(-0.34%)
Jun 02, 2023	93.00	94.43	92.65	94.10	5,676,485	+1.95(+2.11%)
Jun 01, 2023	90.38	92.20	90.35	92.15	5,754,562	+1.91(+2.12%)
May 31, 2023	90.46	90.95	90.05	90.24	10,182,682	-0.67(-0.73%)
May 30, 2023	91.09	91.63	90.40	90.90	4,655,569	-0.43(-0.47%)
May 26, 2023	91.79	92.69	91.20	91.33	4,142,249	+0.14(+0.15%)
May 25, 2023	91.58	91.79	90.16	91.20	5,452,901	-0.53(-0.58%)
May 24, 2023	91.84	92.64	91.23	91.73	3,747,851	-0.41(-0.45%)
May 23, 2023	92.87	93.30	92.13	92.14	4,481,248	-1.55(-1.65%)
May 22, 2023	93.92	94.29	93.08	93.69	4,059,215	-0.46(-0.49%)
May 19, 2023	94.60	94.80	93.53	94.15	3,603,053	+0.00(+0.00%)
May 18, 2023	93.81	94.41	93.12	94.15	4,367,384	+0.15(+0.16%)
May 17, 2023	93.21	94.77	93.21	94.00	4,751,759	+1.08(+1.16%)
May 16, 2023	93.98	93.98	92.88	92.92	2,604,088	-1.21(-1.28%)
May 15, 2023	93.41	94.15	93.30	94.13	2,625,809	+0.69(+0.74%)
May 12, 2023	93.41	93.99	93.12	93.43	2,831,500	+0.44(+0.47%)
May 11, 2023	93.11	93.62	92.39	93.00	3,417,858	-0.74(-0.79%)
May 10, 2023	94.24	94.42	92.87	93.74	3,419,811	+0.03(+0.03%)
May 09, 2023	93.08	94.20	92.78	93.71	3,008,508	+0.71(+0.76%)
May 08, 2023	94.12	94.85	92.90	93.00	4,359,328	-1.01(-1.08%)
May 05, 2023	93.77	94.21	93.16	94.01	3,349,596	+0.64(+0.69%)
May 04, 2023	94.42	94.68	92.34	93.37	4,534,825	-1.21(-1.28%)
May 03, 2023	96.18	96.52	94.45	94.57	3,709,579	-1.66(-1.73%)
May 02, 2023	97.49	97.49	95.65	96.24	3,469,347	-1.42(-1.46%)
May 01, 2023	97.27	98.68	97.27	97.66	3,576,426	+0.42(+0.43%)
Apr 28, 2023	96.43	97.25	96.16	97.24	2,954,652	+0.50(+0.51%)
Apr 27, 2023	95.08	97.05	94.85	96.74	4,119,945	+1.66(+1.75%)
Apr 26, 2023	97.79	97.79	94.59	95.08	5,465,944	-3.32(-3.37%)
Apr 25, 2023	98.98	99.89	97.36	98.40	4,764,297	-1.33(-1.34%)
Apr 24, 2023	99.64	99.90	98.91	99.73	4,068,916	+0.20(+0.21%)
Apr 21, 2023	100.27	100.49	99.16	99.53	3,405,995	-0.57(-0.57%)
Apr 20, 2023	100.36	100.57	99.59	100.10	4,045,351	-1.22(-1.20%)
Apr 19, 2023	101.84	102.12	101.09	101.32	5,141,210	-0.56(-0.54%)
Apr 18, 2023	100.63	101.92	100.46	101.87	5,084,316	+1.51(+1.50%)
Apr 17, 2023	99.20	100.54	99.09	100.36	4,115,694	+1.39(+1.41%)
Apr 14, 2023	98.50	99.00	98.28	98.97	3,100,493	+0.00(+0.00%)
Apr 13, 2023	98.46	99.15	97.82	98.97	4,039,757	+0.16(+0.16%)
Apr 12, 2023	98.31	99.62	98.15	98.82	4,838,868	+1.75(+1.81%)
Apr 11, 2023	97.06	97.86	96.76	97.06	3,501,305	+0.10(+0.10%)
Apr 10, 2023	95.35	97.11	95.05	96.97	4,055,470	+1.37(+1.44%)
Apr 06, 2023	96.14	96.87	95.44	95.59	3,524,769	-0.54(-0.56%)
Apr 05, 2023	96.60	96.94	96.07	96.13	3,946,489	-0.73(-0.75%)
Apr 04, 2023	97.90	98.76	96.45	96.86	3,328,413	-1.04(-1.06%)