Rtx Corp (NY: RTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	48.41	49.62	48.23	49.50	15,991,925	+1.08(+2.22%)
Oct 29, 2020	47.85	48.74	47.32	48.43	16,452,656	+0.73(+1.53%)
Oct 28, 2020	50.31	51.10	47.62	47.70	21,710,810	-3.82(-7.41%)
Oct 27, 2020	54.47	54.50	51.44	51.52	16,221,175	-3.90(-7.04%)
Oct 26, 2020	56.18	56.28	54.57	55.42	8,335,347	-1.60(-2.81%)
Oct 23, 2020	57.48	58.13	56.89	57.02	6,435,021	-0.21(-0.37%)
Oct 22, 2020	54.89	57.39	54.88	57.23	7,668,529	+2.23(+4.06%)
Oct 21, 2020	55.06	55.68	54.85	55.00	6,195,567	-0.81(-1.45%)
Oct 20, 2020	56.48	56.79	55.63	55.81	6,540,591	-0.20(-0.36%)
Oct 19, 2020	56.14	57.11	55.59	56.01	8,090,319	-0.26(-0.47%)
Oct 16, 2020	55.59	56.54	55.26	56.28	9,094,179	+1.15(+2.08%)
Oct 15, 2020	54.11	55.14	53.70	55.13	6,766,105	+0.50(+0.92%)
Oct 14, 2020	54.02	54.99	53.96	54.63	6,554,438	+0.38(+0.71%)
Oct 13, 2020	54.45	54.77	53.34	54.24	9,695,456	-0.92(-1.67%)
Oct 12, 2020	54.53	55.30	54.28	55.16	5,900,350	+0.57(+1.04%)
Oct 09, 2020	55.79	55.89	54.58	54.60	4,385,405	-0.81(-1.46%)
Oct 08, 2020	54.52	55.46	54.39	55.41	4,918,016	+1.01(+1.86%)
Oct 07, 2020	54.05	54.63	53.72	54.40	5,404,964	+1.13(+2.12%)
Oct 06, 2020	54.51	55.21	53.25	53.27	7,885,989	-0.97(-1.78%)
Oct 05, 2020	54.54	54.98	53.92	54.23	6,667,636	+0.15(+0.29%)
Oct 02, 2020	51.51	54.12	51.50	54.08	9,196,556	+1.71(+3.27%)
Oct 01, 2020	52.69	53.27	52.03	52.37	7,158,945	-0.07(-0.14%)
Sep 30, 2020	52.50	53.40	52.04	52.44	8,454,375	-0.05(-0.10%)
Sep 29, 2020	53.48	53.58	52.39	52.49	6,983,022	-1.18(-2.19%)
Sep 28, 2020	52.94	54.29	52.94	53.67	5,986,843	+1.28(+2.44%)
Sep 25, 2020	51.83	52.62	51.34	52.39	13,118,139	+0.10(+0.19%)
Sep 24, 2020	52.90	53.15	51.60	52.29	8,488,383	-0.87(-1.63%)
Sep 23, 2020	54.52	55.48	53.13	53.16	7,980,775	-1.33(-2.44%)
Sep 22, 2020	54.63	55.39	53.71	54.49	6,455,251	-0.21(-0.38%)
Sep 21, 2020	56.12	57.02	54.34	54.70	9,703,014	-2.12(-3.74%)
Sep 18, 2020	57.02	57.72	56.59	56.82	18,449,840	-0.42(-0.73%)
Sep 17, 2020	56.71	58.34	56.10	57.24	6,652,946	-0.10(-0.17%)
Sep 16, 2020	55.81	58.08	55.51	57.34	9,759,932	+1.35(+2.41%)
Sep 15, 2020	56.27	56.90	55.56	55.99	7,756,877	-0.48(-0.86%)
Sep 14, 2020	55.85	56.71	55.66	56.48	7,184,964	+1.20(+2.18%)
Sep 11, 2020	54.22	55.50	54.13	55.27	10,732,424	+1.03(+1.90%)
Sep 10, 2020	54.95	56.21	54.12	54.24	9,514,006	-0.05(-0.10%)
Sep 09, 2020	54.47	54.96	53.67	54.30	8,296,376	+0.30(+0.56%)
Sep 08, 2020	55.03	55.22	53.61	54.00	11,547,079	-1.75(-3.14%)
Sep 04, 2020	56.04	56.69	54.63	55.75	7,446,058	+0.28(+0.51%)
Sep 03, 2020	56.68	57.60	55.06	55.46	9,340,012	-1.04(-1.84%)
Sep 02, 2020	55.59	56.64	55.37	56.50	8,241,711	+1.20(+2.18%)
Sep 01, 2020	55.31	55.91	54.79	55.30	10,215,348	-0.29(-0.52%)
Aug 31, 2020	56.68	57.93	55.52	55.59	11,941,252	-1.13(-1.99%)
Aug 28, 2020	55.70	56.99	55.25	56.72	20,354,616	+1.22(+2.20%)
Aug 27, 2020	55.37	56.47	55.02	55.50	9,600,882	+0.12(+0.21%)
Aug 26, 2020	55.26	55.52	54.67	55.38	9,500,972	-0.16(-0.30%)
Aug 25, 2020	55.92	55.96	54.35	55.55	13,910,465	-0.85(-1.50%)
Aug 24, 2020	55.05	56.54	54.80	56.39	6,982,692	+1.47(+2.67%)
Aug 21, 2020	55.29	55.85	54.89	54.93	7,754,834	-0.66(-1.18%)
Aug 20, 2020	55.59	55.97	54.98	55.58	5,144,679	-0.59(-1.05%)
Aug 19, 2020	56.52	57.33	56.05	56.18	5,903,836	-0.42(-0.74%)
Aug 18, 2020	57.16	57.57	56.53	56.59	5,187,460	-0.61(-1.07%)
Aug 17, 2020	57.94	58.22	57.11	57.20	7,030,799	-0.79(-1.37%)
Aug 14, 2020	57.23	58.54	57.04	58.00	5,622,921	+0.31(+0.54%)
Aug 13, 2020	57.47	58.36	57.10	57.69	10,370,430	-0.47(-0.81%)
Aug 12, 2020	58.92	58.93	57.33	58.16	8,103,698	+0.03(+0.05%)
Aug 11, 2020	58.97	59.84	57.96	58.13	13,396,249	+0.03(+0.05%)
Aug 10, 2020	55.63	58.29	55.51	58.10	11,101,606	+2.71(+4.90%)
Aug 07, 2020	54.16	55.44	53.69	55.39	6,923,441	+1.23(+2.27%)
Aug 06, 2020	53.82	54.65	53.64	54.16	6,395,165	-0.14(-0.27%)
Aug 05, 2020	52.33	54.32	52.20	54.30	11,219,596	+2.28(+4.38%)
Aug 04, 2020	52.21	52.39	51.67	52.02	8,669,662	+0.00(+0.00%)