Rtx Corp (NY: RTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	93.84	95.11	92.41	94.99	6,432,578	+1.24(+1.32%)
Nov 29, 2022	93.15	94.21	92.96	93.75	3,029,635	+0.51(+0.55%)
Nov 28, 2022	93.41	94.30	92.82	93.24	4,845,129	-0.55(-0.58%)
Nov 25, 2022	93.68	94.11	93.51	93.79	1,364,758	+0.33(+0.35%)
Nov 23, 2022	93.19	93.55	92.96	93.46	2,257,561	+0.27(+0.29%)
Nov 22, 2022	93.40	93.91	92.87	93.19	3,150,412	+0.63(+0.68%)
Nov 21, 2022	91.66	92.85	91.36	92.57	3,400,268	+0.81(+0.88%)
Nov 18, 2022	92.09	93.02	91.62	91.76	4,233,149	+0.80(+0.88%)
Nov 17, 2022	89.50	91.07	89.37	90.96	3,384,302	+0.70(+0.78%)
Nov 16, 2022	91.43	92.09	90.17	90.26	5,030,831	-1.38(-1.50%)
Nov 15, 2022	89.56	91.79	89.30	91.64	7,842,797	+2.72(+3.06%)
Nov 14, 2022	89.59	90.44	88.89	88.92	5,166,479	-0.67(-0.75%)
Nov 11, 2022	92.93	92.99	88.76	89.59	7,252,269	-4.01(-4.28%)
Nov 10, 2022	92.70	93.77	91.55	93.60	4,978,571	+2.59(+2.85%)
Nov 09, 2022	91.69	92.24	90.90	91.01	3,635,974	-1.09(-1.18%)
Nov 08, 2022	92.06	92.45	90.94	92.10	4,103,785	+0.10(+0.10%)
Nov 07, 2022	91.54	92.17	91.22	92.00	3,444,480	+0.91(+1.00%)
Nov 04, 2022	91.24	91.74	89.33	91.09	4,440,297	+0.40(+0.44%)
Nov 03, 2022	89.33	91.67	89.00	90.69	4,329,397	+0.62(+0.69%)
Nov 02, 2022	91.03		89.95	90.07	5,567,880	-1.34(-1.47%)
Nov 01, 2022	91.20	91.91	90.92	91.41	5,455,236	+0.70(+0.77%)
Oct 31, 2022	90.62	90.99	89.78	90.71	5,156,653	-0.25(-0.27%)
Oct 28, 2022	88.49	91.03	88.08	90.96	6,649,113	+3.14(+3.57%)
Oct 27, 2022	87.00	89.33	86.97	87.82	6,706,578	+1.22(+1.41%)
Oct 26, 2022	84.76	88.20	84.76	86.60	6,971,650	+2.07(+2.44%)
Oct 25, 2022	84.65	85.14	82.13	84.53	7,903,656	-1.31(-1.53%)
Oct 24, 2022	85.24	86.53	85.14	85.84	8,076,213	+1.14(+1.34%)
Oct 21, 2022	83.48	85.05	82.72	84.70	5,668,692	+1.24(+1.49%)
Oct 20, 2022	84.00	84.60	83.04	83.46	3,829,147	-0.37(-0.45%)
Oct 19, 2022	83.37	85.09	83.08	83.83	4,781,089	+0.26(+0.31%)
Oct 18, 2022	82.20	84.23	81.72	83.57	6,040,557	+2.76(+3.42%)
Oct 17, 2022	80.56	81.74	80.20	80.81	4,643,220	+1.80(+2.28%)
Oct 14, 2022	81.72	81.72	78.59	79.01	4,823,951	-2.18(-2.69%)
Oct 13, 2022	77.92	81.45	77.48	81.19	5,277,602	+1.80(+2.27%)
Oct 12, 2022	80.85	80.96	79.33	79.39	5,737,974	-1.53(-1.89%)
Oct 11, 2022	80.11	81.83	79.70	80.92	4,753,404	+0.41(+0.51%)
Oct 10, 2022	81.15	82.24	79.99	80.51	3,810,632	+0.14(+0.18%)
Oct 07, 2022	80.13	80.44	79.12	80.37	4,617,717	-0.26(-0.32%)
Oct 06, 2022	81.10	81.76	80.38	80.63	3,336,591	-0.89(-1.09%)
Oct 05, 2022	80.89	82.25	80.47	81.52	3,972,830	-0.31(-0.37%)
Oct 04, 2022	80.60	82.54	80.39	81.82	4,632,608	+2.32(+2.91%)
Oct 03, 2022	79.32	80.43	78.45	79.51	4,498,180	+1.20(+1.53%)
Sep 30, 2022	78.87	79.28	78.23	78.31	6,694,126	-0.46(-0.58%)
Sep 29, 2022	79.09	79.36	77.89	78.77	7,306,765	-0.92(-1.15%)
Sep 28, 2022	77.70	80.24	77.29	79.69	6,341,683	+2.20(+2.84%)
Sep 27, 2022	78.03	78.49	76.79	77.49	6,396,520	-0.09(-0.11%)
Sep 26, 2022	78.05	78.82	77.23	77.57	5,062,831	-0.90(-1.15%)
Sep 23, 2022	79.28	79.43	77.26	78.47	7,030,648	-1.36(-1.70%)
Sep 22, 2022	80.36	80.87	79.59	79.83	5,173,486	-0.83(-1.03%)
Sep 21, 2022	83.38	84.18	80.63	80.66	7,363,290	-0.79(-0.97%)
Sep 20, 2022	80.90	81.77	80.09	81.46	4,035,696	+0.19(+0.24%)
Sep 19, 2022	80.79	81.64	80.40	81.27	5,838,891	-0.24(-0.29%)
Sep 16, 2022	81.14	82.46	80.84	81.51	8,583,204	-0.39(-0.48%)
Sep 15, 2022	82.32	83.18	81.43	81.90	5,283,517	-0.76(-0.91%)
Sep 14, 2022	80.65	83.75	79.68	82.65	8,088,635	+2.56(+3.20%)
Sep 13, 2022	82.42	83.17	79.73	80.09	6,133,275	-3.90(-4.65%)
Sep 12, 2022	84.51	84.85	83.72	83.99	5,681,916	-0.23(-0.27%)
Sep 09, 2022	83.32	84.53	82.74	84.22	4,314,011	+1.42(+1.71%)
Sep 08, 2022	83.08	83.31	81.75	82.81	6,018,052	-0.85(-1.02%)
Sep 07, 2022	82.58	83.91	81.65	83.66	5,574,987	+0.28(+0.33%)
Sep 06, 2022	83.91	84.53	82.83	83.38	4,763,899	-0.41(-0.49%)
Sep 02, 2022	85.11	85.87	83.51	83.79	4,360,671	-0.42(-0.50%)