Rtx Corp (NY: RTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	52.50	53.40	52.03	52.44	8,454,936	-0.05(-0.10%)
Sep 29, 2020	53.47	53.57	52.39	52.49	6,983,486	-1.18(-2.19%)
Sep 28, 2020	52.94	54.28	52.94	53.67	5,987,241	+1.28(+2.44%)
Sep 25, 2020	51.82	52.62	51.34	52.39	13,119,009	+0.10(+0.19%)
Sep 24, 2020	52.90	53.15	51.60	52.29	8,488,946	-0.87(-1.63%)
Sep 23, 2020	54.51	55.48	53.13	53.16	7,981,305	-1.33(-2.44%)
Sep 22, 2020	54.62	55.39	53.70	54.49	6,455,679	-0.21(-0.38%)
Sep 21, 2020	56.12	57.02	54.34	54.70	9,703,658	-2.12(-3.74%)
Sep 18, 2020	57.02	57.71	56.59	56.82	18,451,066	-0.42(-0.73%)
Sep 17, 2020	56.71	58.33	56.10	57.24	6,653,388	-0.10(-0.17%)
Sep 16, 2020	55.81	58.08	55.51	57.34	9,760,580	+1.35(+2.41%)
Sep 15, 2020	56.26	56.90	55.55	55.99	7,757,392	-0.48(-0.86%)
Sep 14, 2020	55.84	56.71	55.66	56.47	7,185,441	+1.20(+2.18%)
Sep 11, 2020	54.22	55.50	54.13	55.27	10,733,136	+1.03(+1.90%)
Sep 10, 2020	54.95	56.21	54.11	54.24	9,514,638	-0.05(-0.10%)
Sep 09, 2020	54.47	54.96	53.67	54.29	8,296,926	+0.30(+0.56%)
Sep 08, 2020	55.02	55.21	53.60	53.99	11,547,846	-1.75(-3.14%)
Sep 04, 2020	56.03	56.69	54.62	55.74	7,446,553	+0.28(+0.51%)
Sep 03, 2020	56.67	57.59	55.06	55.46	9,340,632	-1.04(-1.84%)
Sep 02, 2020	55.59	56.64	55.37	56.50	8,242,258	+1.20(+2.18%)
Sep 01, 2020	55.31	55.91	54.79	55.30	10,216,026	-0.29(-0.52%)
Aug 31, 2020	56.67	57.93	55.52	55.59	11,942,045	-1.13(-1.99%)
Aug 28, 2020	55.70	56.98	55.25	56.72	20,355,968	+1.22(+2.20%)
Aug 27, 2020	55.37	56.46	55.02	55.50	9,601,519	+0.12(+0.21%)
Aug 26, 2020	55.26	55.52	54.67	55.38	9,501,603	-0.16(-0.30%)
Aug 25, 2020	55.92	55.95	54.35	55.54	13,911,389	-0.85(-1.50%)
Aug 24, 2020	55.04	56.54	54.80	56.39	6,983,155	+1.47(+2.67%)
Aug 21, 2020	55.29	55.84	54.89	54.92	7,755,349	-0.66(-1.18%)
Aug 20, 2020	55.59	55.97	54.98	55.58	5,145,020	-0.59(-1.05%)
Aug 19, 2020	56.52	57.33	56.04	56.17	5,904,228	-0.42(-0.74%)
Aug 18, 2020	57.16	57.57	56.53	56.59	5,187,804	-0.61(-1.07%)
Aug 17, 2020	57.94	58.21	57.11	57.20	7,031,266	-0.79(-1.37%)
Aug 14, 2020	57.23	58.54	57.04	57.99	5,623,295	+0.31(+0.54%)
Aug 13, 2020	57.47	58.36	57.09	57.68	10,371,118	-0.47(-0.81%)
Aug 12, 2020	58.91	58.92	57.33	58.15	8,104,234	+0.03(+0.05%)
Aug 11, 2020	58.97	59.84	57.95	58.13	13,397,137	+0.03(+0.05%)
Aug 10, 2020	55.63	58.28	55.50	58.10	11,102,341	+2.71(+4.90%)
Aug 07, 2020	54.16	55.44	53.68	55.39	6,923,900	+1.23(+2.27%)
Aug 06, 2020	53.82	54.64	53.64	54.16	6,395,589	-0.14(-0.27%)
Aug 05, 2020	52.33	54.32	52.19	54.30	11,220,339	+2.28(+4.38%)
Aug 04, 2020	52.21	52.38	51.67	52.02	8,670,237	+0.00(+0.00%)
Aug 03, 2020	51.08	52.03	50.41	52.02	9,718,807	+0.75(+1.46%)
Jul 31, 2020	51.88	51.90	50.75	51.27	12,653,060	-0.71(-1.36%)
Jul 30, 2020	53.02	53.05	51.80	51.98	13,584,850	-1.75(-3.27%)
Jul 29, 2020	54.91	55.17	53.42	53.73	12,336,649	-1.45(-2.62%)
Jul 28, 2020	55.85	55.92	54.05	55.18	14,495,183	-0.08(-0.15%)
Jul 27, 2020	55.77	55.95	54.86	55.26	11,266,750	-0.89(-1.58%)
Jul 24, 2020	57.18	57.86	55.89	56.15	6,698,152	-0.95(-1.66%)
Jul 23, 2020	57.52	58.19	56.88	57.10	6,680,888	-0.46(-0.80%)
Jul 22, 2020	56.62	57.65	56.24	57.56	6,365,380	+0.52(+0.92%)
Jul 21, 2020	56.08	57.42	55.93	57.03	8,175,989	+1.48(+2.67%)
Jul 20, 2020	55.88	56.11	55.01	55.55	7,392,739	-0.71(-1.27%)
Jul 17, 2020	56.51	56.63	55.82	56.26	11,930,158	-0.15(-0.27%)
Jul 16, 2020	56.35	56.81	55.58	56.42	6,283,052	-0.52(-0.91%)
Jul 15, 2020	56.40	57.19	56.13	56.93	9,986,413	+2.23(+4.08%)
Jul 14, 2020	54.04	54.78	52.87	54.70	8,012,232	+1.01(+1.89%)
Jul 13, 2020	54.53	55.00	53.13	53.68	8,223,421	-0.26(-0.49%)
Jul 10, 2020	53.46	54.45	53.16	53.95	11,561,576	+1.38(+2.63%)
Jul 09, 2020	54.87	55.07	52.52	52.56	11,913,977	-2.80(-5.05%)
Jul 08, 2020	55.07	55.75	54.45	55.36	10,289,001	+0.17(+0.31%)
Jul 07, 2020	56.57	56.83	55.12	55.19	9,708,970	-2.09(-3.65%)
Jul 06, 2020	57.04	57.74	56.19	57.28	6,770,925	+1.38(+2.48%)
Jul 02, 2020	56.69	57.40	55.74	55.89	9,107,643	+0.16(+0.29%)