Rtx Corp (NY: RTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	87.48	88.82	87.39	88.65	5,098,099	+0.78(+0.89%)
Jul 28, 2022	85.83	88.13	85.83	87.87	4,722,052	+2.02(+2.35%)
Jul 27, 2022	86.38	86.38	84.70	85.85	5,849,119	+0.03(+0.03%)
Jul 26, 2022	87.98	88.80	85.77	85.82	8,676,279	-4.12(-4.58%)
Jul 25, 2022	89.98	90.74	89.43	89.94	5,014,565	+0.34(+0.38%)
Jul 22, 2022	90.49	91.02	89.36	89.60	3,421,831	-0.65(-0.72%)
Jul 21, 2022	89.95	90.39	89.00	90.24	3,285,466	+0.06(+0.06%)
Jul 20, 2022	89.02	90.48	88.57	90.19	4,047,122	+0.96(+1.08%)
Jul 19, 2022	84.89	89.41	84.84	89.23	5,286,076	+3.82(+4.48%)
Jul 18, 2022	87.72	87.80	85.10	85.40	5,640,358	-1.36(-1.57%)
Jul 15, 2022	86.55	86.98	85.88	86.76	4,169,445	+1.09(+1.28%)
Jul 14, 2022	85.63	86.26	84.69	85.67	5,288,543	-1.65(-1.88%)
Jul 13, 2022	88.27	89.71	87.22	87.32	5,944,695	-2.56(-2.85%)
Jul 12, 2022	89.55	90.59	89.22	89.87	4,907,688	-0.20(-0.22%)
Jul 11, 2022	89.67	90.48	89.45	90.07	2,630,809	-0.39(-0.43%)
Jul 08, 2022	89.67	91.03	89.34	90.46	2,905,407	+1.12(+1.26%)
Jul 07, 2022	89.92	90.35	89.22	89.34	3,377,993	+0.02(+0.02%)
Jul 06, 2022	88.45	90.08	87.72	89.32	4,515,878	+0.95(+1.08%)
Jul 05, 2022	90.27	90.27	86.94	88.37	5,193,219	-3.90(-4.23%)
Jul 01, 2022	91.35	92.56	90.67	92.27	4,450,698	+0.87(+0.95%)
Jun 30, 2022	88.42	91.56	88.17	91.41	6,644,136	+2.67(+3.01%)
Jun 29, 2022	89.61	89.68	87.78	88.73	2,632,946	-0.46(-0.51%)
Jun 28, 2022	90.76	92.05	89.09	89.19	3,531,787	-0.98(-1.09%)
Jun 27, 2022	89.82	90.40	89.25	90.17	3,094,136	+0.58(+0.65%)
Jun 24, 2022	87.97	89.75	87.38	89.59	5,028,388	+2.32(+2.66%)
Jun 23, 2022	87.97	88.75	86.33	87.27	3,480,927	-0.76(-0.86%)
Jun 22, 2022	86.74	89.23	86.62	88.03	4,712,197	-0.34(-0.39%)
Jun 21, 2022	86.40	88.78	85.70	88.37	6,135,899	+3.84(+4.55%)
Jun 17, 2022	85.08	85.60	83.32	84.53	7,967,570	-0.61(-0.71%)
Jun 16, 2022	86.59	86.72	84.65	85.14	4,750,343	-2.62(-2.99%)
Jun 15, 2022	87.59	88.63	86.36	87.76	4,351,539	+0.91(+1.05%)
Jun 14, 2022	87.91	88.17	86.29	86.85	4,182,516	-0.60(-0.69%)
Jun 13, 2022	88.91	88.95	86.90	87.45	5,698,311	-3.37(-3.71%)
Jun 10, 2022	91.13	91.96	89.83	90.82	5,907,337	-1.80(-1.94%)
Jun 09, 2022	93.52	94.32	92.56	92.61	4,802,117	-1.76(-1.86%)
Jun 08, 2022	94.85	95.42	94.12	94.37	7,661,212	-1.22(-1.27%)
Jun 07, 2022	92.42	95.75	91.93	95.59	5,924,400	+3.14(+3.39%)
Jun 06, 2022	92.24	92.72	91.67	92.45	3,238,894	+0.84(+0.91%)
Jun 03, 2022	90.69	91.89	90.63	91.61	2,983,064	+0.09(+0.09%)
Jun 02, 2022	91.08	91.60	89.46	91.53	3,638,558	+1.36(+1.51%)
Jun 01, 2022	91.31	91.57	89.49	90.17	4,471,088	-0.29(-0.33%)
May 31, 2022	90.69	91.27	90.00	90.46	6,790,732	-1.51(-1.64%)
May 27, 2022	90.95	91.99	90.54	91.98	3,568,954	+1.63(+1.80%)
May 26, 2022	89.89	91.17	89.50	90.35	5,831,391	+1.37(+1.54%)
May 25, 2022	88.75	89.49	88.06	88.98	3,934,631	+0.33(+0.38%)
May 24, 2022	86.74	88.85	86.04	88.65	6,237,237	+1.31(+1.50%)
May 23, 2022	86.16	87.52	85.59	87.33	4,943,130	+1.66(+1.94%)
May 20, 2022	86.39	86.71	84.10	85.67	6,888,466	-0.16(-0.19%)
May 19, 2022	86.91	87.93	85.16	85.83	5,503,191	-1.72(-1.97%)
May 18, 2022	89.18	90.00	87.24	87.55	6,182,548	-2.21(-2.46%)
May 17, 2022	89.18	89.95	88.39	89.77	4,703,364	+2.34(+2.67%)
May 16, 2022	86.83	88.43	86.80	87.43	5,456,358	+0.53(+0.61%)
May 13, 2022	87.02	87.55	86.12	86.90	5,781,343	+0.42(+0.48%)
May 12, 2022	85.89	87.42	85.03	86.48	6,723,038	+0.45(+0.53%)
May 11, 2022	86.29	88.99	85.85	86.03	6,868,785	-0.65(-0.75%)
May 10, 2022	87.39	88.73	86.37	86.68	7,960,500	-0.06(-0.07%)
May 09, 2022	89.37	89.61	86.27	86.74	6,422,458	-3.36(-3.73%)
May 06, 2022	90.48	90.81	88.60	90.10	5,600,781	-0.96(-1.06%)
May 05, 2022	92.46	92.84	90.20	91.06	6,247,285	-1.36(-1.47%)
May 04, 2022	89.80	92.67	89.77	92.42	6,516,046	+2.23(+2.47%)
May 03, 2022	89.98	90.88	89.17	90.19	5,936,064	+1.12(+1.25%)