Rtx Corp (NY: RTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2020	51.08	52.03	50.41	52.02	9,718,163	+0.75(+1.46%)
Jul 31, 2020	51.89	51.91	50.76	51.27	12,652,222	-0.71(-1.36%)
Jul 30, 2020	53.03	53.06	51.81	51.98	13,583,951	-1.75(-3.27%)
Jul 29, 2020	54.91	55.17	53.43	53.73	12,335,832	-1.45(-2.62%)
Jul 28, 2020	55.85	55.92	54.05	55.18	14,494,224	-0.08(-0.15%)
Jul 27, 2020	55.77	55.95	54.86	55.26	11,266,004	-0.89(-1.58%)
Jul 24, 2020	57.18	57.87	55.89	56.15	6,697,708	-0.95(-1.66%)
Jul 23, 2020	57.52	58.19	56.88	57.10	6,680,446	-0.46(-0.80%)
Jul 22, 2020	56.63	57.65	56.24	57.56	6,364,959	+0.52(+0.92%)
Jul 21, 2020	56.09	57.42	55.93	57.04	8,175,448	+1.48(+2.67%)
Jul 20, 2020	55.89	56.11	55.02	55.55	7,392,249	-0.71(-1.27%)
Jul 17, 2020	56.51	56.64	55.82	56.27	11,929,368	-0.15(-0.27%)
Jul 16, 2020	56.36	56.82	55.59	56.42	6,282,636	-0.52(-0.91%)
Jul 15, 2020	56.40	57.19	56.13	56.94	9,985,752	+2.23(+4.08%)
Jul 14, 2020	54.04	54.78	52.87	54.70	8,011,702	+1.01(+1.89%)
Jul 13, 2020	54.53	55.00	53.14	53.69	8,222,876	-0.26(-0.49%)
Jul 10, 2020	53.46	54.46	53.16	53.95	11,560,810	+1.38(+2.63%)
Jul 09, 2020	54.87	55.07	52.52	52.57	11,913,188	-2.80(-5.05%)
Jul 08, 2020	55.07	55.76	54.46	55.36	10,288,319	+0.17(+0.31%)
Jul 07, 2020	56.57	56.84	55.13	55.19	9,708,327	-2.09(-3.65%)
Jul 06, 2020	57.04	57.74	56.19	57.28	6,770,477	+1.38(+2.48%)
Jul 02, 2020	56.69	57.40	55.74	55.90	9,107,040	+0.16(+0.29%)
Jul 01, 2020	55.89	56.90	55.39	55.73	7,583,375	-0.01(-0.02%)
Jun 30, 2020	55.23	55.96	54.35	55.74	11,876,667	-0.27(-0.48%)
Jun 29, 2020	54.45	56.01	54.10	56.01	9,837,083	+2.55(+4.77%)
Jun 26, 2020	55.20	55.56	53.32	53.46	19,387,184	-1.77(-3.21%)
Jun 25, 2020	55.11	55.52	54.24	55.24	14,056,275	-0.60(-1.07%)
Jun 24, 2020	57.89	57.90	55.24	55.83	10,917,050	-2.55(-4.37%)
Jun 23, 2020	59.22	59.51	58.04	58.38	7,664,841	-0.45(-0.77%)
Jun 22, 2020	58.63	59.18	57.83	58.84	8,361,486	+0.14(+0.23%)
Jun 19, 2020	61.84	61.84	58.32	58.70	21,155,796	-1.80(-2.98%)
Jun 18, 2020	59.55	61.00	59.35	60.50	7,108,417	-0.02(-0.03%)
Jun 17, 2020	61.51	61.69	60.27	60.52	10,272,357	-0.83(-1.36%)
Jun 16, 2020	62.98	63.41	59.74	61.35	12,740,458	+0.70(+1.15%)
Jun 15, 2020	56.99	61.30	56.48	60.65	14,984,657	+1.52(+2.57%)
Jun 12, 2020	59.68	59.77	57.32	59.13	10,600,615	+2.28(+4.01%)
Jun 11, 2020	57.89	59.44	56.83	56.85	15,147,627	-4.98(-8.06%)
Jun 10, 2020	63.45	63.58	61.56	61.84	10,785,172	-1.97(-3.09%)
Jun 09, 2020	65.72	65.72	63.78	63.81	11,011,934	-3.27(-4.88%)
Jun 08, 2020	65.58	67.78	65.58	67.09	13,203,212	+1.89(+2.90%)
Jun 05, 2020	64.25	66.71	64.23	65.20	15,700,725	+4.12(+6.75%)
Jun 04, 2020	60.70	61.36	59.98	61.07	11,201,499	+0.04(+0.06%)
Jun 03, 2020	58.35	61.27	58.29	61.03	17,542,840	+3.68(+6.42%)
Jun 02, 2020	57.62	58.08	56.59	57.35	16,511,519	-0.65(-1.12%)