Rtx Corp (NY: RTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	88.42	91.56	88.18	91.41	6,643,695	+2.67(+3.01%)
Jun 29, 2022	89.61	89.69	87.79	88.74	2,632,771	-0.46(-0.51%)
Jun 28, 2022	90.76	92.06	89.10	89.19	3,531,553	-0.98(-1.09%)
Jun 27, 2022	89.82	90.40	89.25	90.17	3,093,931	+0.58(+0.65%)
Jun 24, 2022	87.98	89.76	87.39	89.59	5,028,054	+2.32(+2.66%)
Jun 23, 2022	87.98	88.76	86.33	87.27	3,480,696	-0.76(-0.86%)
Jun 22, 2022	86.74	89.23	86.63	88.03	4,711,885	-0.34(-0.39%)
Jun 21, 2022	86.41	88.79	85.70	88.38	6,135,492	+3.84(+4.55%)
Jun 17, 2022	85.09	85.60	83.33	84.53	7,967,041	-0.61(-0.71%)
Jun 16, 2022	86.60	86.72	84.66	85.14	4,750,027	-2.62(-2.99%)
Jun 15, 2022	87.60	88.63	86.36	87.77	4,351,250	+0.91(+1.05%)
Jun 14, 2022	87.91	88.18	86.29	86.86	4,182,238	-0.60(-0.69%)
Jun 13, 2022	88.92	88.96	86.91	87.45	5,697,932	-3.37(-3.71%)
Jun 10, 2022	91.14	91.96	89.83	90.82	5,906,945	-1.80(-1.94%)
Jun 09, 2022	93.52	94.32	92.56	92.62	4,801,799	-1.76(-1.86%)
Jun 08, 2022	94.85	95.42	94.12	94.38	7,660,703	-1.22(-1.27%)
Jun 07, 2022	92.43	95.76	91.93	95.60	5,924,006	+3.14(+3.39%)
Jun 06, 2022	92.25	92.72	91.68	92.46	3,238,679	+0.84(+0.91%)
Jun 03, 2022	90.70	91.90	90.63	91.62	2,982,866	+0.09(+0.09%)
Jun 02, 2022	91.09	91.60	89.46	91.53	3,638,317	+1.36(+1.51%)
Jun 01, 2022	91.32	91.57	89.50	90.17	4,470,791	-0.29(-0.33%)
May 31, 2022	90.70	91.28	90.00	90.47	6,790,281	-1.51(-1.64%)
May 27, 2022	90.95	91.99	90.55	91.98	3,568,717	+1.63(+1.80%)
May 26, 2022	89.90	91.17	89.51	90.36	5,831,004	+1.37(+1.54%)
May 25, 2022	88.76	89.50	88.06	88.99	3,934,370	+0.33(+0.38%)
May 24, 2022	86.74	88.85	86.05	88.65	6,236,823	+1.31(+1.50%)
May 23, 2022	86.17	87.52	85.60	87.34	4,942,802	+1.66(+1.94%)
May 20, 2022	86.40	86.71	84.10	85.68	6,888,008	-0.16(-0.19%)
May 19, 2022	86.91	87.94	85.16	85.84	5,502,825	-1.72(-1.97%)
May 18, 2022	89.19	90.01	87.25	87.56	6,182,139	-2.21(-2.46%)
May 17, 2022	89.19	89.95	88.40	89.77	4,703,053	+2.34(+2.67%)
May 16, 2022	86.84	88.44	86.80	87.44	5,455,996	+0.53(+0.61%)
May 13, 2022	87.03	87.56	86.12	86.91	5,780,959	+0.42(+0.48%)
May 12, 2022	85.90	87.43	85.03	86.49	6,722,593	+0.45(+0.53%)
May 11, 2022	86.29	89.00	85.86	86.04	6,868,330	-0.65(-0.75%)
May 10, 2022	87.40	88.74	86.38	86.69	7,959,972	-0.06(-0.07%)
May 09, 2022	89.37	89.62	86.27	86.75	6,422,032	-3.36(-3.73%)
May 06, 2022	90.49	90.81	88.61	90.10	5,600,410	-0.96(-1.06%)
May 05, 2022	92.47	92.84	90.21	91.07	6,246,871	-1.36(-1.47%)
May 04, 2022	89.81	92.67	89.77	92.43	6,515,614	+2.23(+2.47%)
May 03, 2022	89.99	90.88	89.18	90.20	5,935,670	+1.12(+1.25%)
May 02, 2022	89.36	90.13	87.36	89.08	8,324,308	-0.65(-0.73%)
Apr 29, 2022	93.10	93.50	89.45	89.73	6,253,959	-3.00(-3.23%)
Apr 28, 2022	93.60	93.85	91.62	92.73	6,924,003	-0.72(-0.77%)
Apr 27, 2022	93.81	94.46	92.28	93.45	7,014,623	-0.33(-0.35%)
Apr 26, 2022	91.62	95.44	91.50	93.78	7,614,295	-0.40(-0.42%)
Apr 25, 2022	94.40	94.47	92.25	94.18	5,938,437	-0.83(-0.88%)
Apr 22, 2022	95.92	96.97	94.90	95.01	4,953,464	-1.17(-1.22%)
Apr 21, 2022	100.08	100.24	95.87	96.18	6,129,053	-3.06(-3.09%)
Apr 20, 2022	99.92	100.24	98.59	99.25	4,474,755	+0.40(+0.40%)
Apr 19, 2022	98.74	99.90	98.48	98.85	4,835,572	+0.24(+0.24%)
Apr 18, 2022	98.57	99.71	98.24	98.61	4,095,174	+0.03(+0.03%)
Apr 14, 2022	98.22	99.25	98.02	98.58	4,259,734	+0.85(+0.87%)
Apr 13, 2022	97.69	98.75	97.04	97.73	5,659,799	+0.73(+0.75%)
Apr 12, 2022	96.61	98.30	96.50	97.00	5,118,233	+0.46(+0.48%)
Apr 11, 2022	95.15	97.34	95.15	96.54	6,036,619	+1.62(+1.70%)
Apr 08, 2022	96.42	97.14	94.61	94.92	5,088,942	-0.55(-0.57%)
Apr 07, 2022	92.89	95.75	92.56	95.47	6,505,673	+2.38(+2.56%)
Apr 06, 2022	92.96	93.87	92.78	93.09	5,568,162	-0.33(-0.35%)
Apr 05, 2022	94.05	95.03	93.23	93.42	4,460,427	-0.46(-0.49%)
Apr 04, 2022	94.66	94.92	93.18	93.88	4,032,472	-0.82(-0.87%)