Rtx Corp (NY: RTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	52.20	52.22	51.06	51.58	12,576,561	-0.71(-1.36%)
Jul 30, 2020	53.35	53.37	52.12	52.29	13,502,718	-1.77(-3.27%)
Jul 29, 2020	55.24	55.50	53.75	54.06	12,262,063	-1.46(-2.62%)
Jul 28, 2020	56.19	56.26	54.38	55.51	14,407,547	-0.08(-0.15%)
Jul 27, 2020	56.10	56.29	55.19	55.59	11,198,633	-0.89(-1.58%)
Jul 24, 2020	57.52	58.22	56.23	56.49	6,657,656	-0.96(-1.66%)
Jul 23, 2020	57.87	58.54	57.22	57.44	6,640,496	-0.46(-0.80%)
Jul 22, 2020	56.97	58.00	56.58	57.91	6,326,896	+0.53(+0.92%)
Jul 21, 2020	56.42	57.77	56.27	57.38	8,126,558	+1.49(+2.67%)
Jul 20, 2020	56.22	56.45	55.35	55.89	7,348,043	-0.72(-1.27%)
Jul 17, 2020	56.85	56.98	56.16	56.61	11,858,029	-0.15(-0.27%)
Jul 16, 2020	56.70	57.16	55.92	56.76	6,245,065	-0.52(-0.91%)
Jul 15, 2020	56.74	57.53	56.47	57.28	9,926,037	+2.25(+4.08%)
Jul 14, 2020	54.37	55.11	53.19	55.03	7,963,792	+1.02(+1.89%)
Jul 13, 2020	54.86	55.33	53.46	54.01	8,173,703	-0.26(-0.49%)
Jul 10, 2020	53.78	54.78	53.48	54.28	11,491,676	+1.39(+2.63%)
Jul 09, 2020	55.20	55.40	52.84	52.88	11,841,947	-2.81(-5.05%)
Jul 08, 2020	55.40	56.09	54.78	55.70	10,226,795	+0.17(+0.31%)
Jul 07, 2020	56.91	57.18	55.46	55.52	9,650,270	-2.10(-3.65%)
Jul 06, 2020	57.39	58.09	56.53	57.62	6,729,989	+1.39(+2.48%)
Jul 02, 2020	57.03	57.75	56.08	56.23	9,052,579	+0.16(+0.29%)
Jul 01, 2020	56.22	57.24	55.72	56.07	7,538,026	-0.01(-0.02%)
Jun 30, 2020	55.56	56.30	54.68	56.08	11,805,644	-0.27(-0.48%)
Jun 29, 2020	54.78	56.35	54.42	56.35	9,778,257	+2.57(+4.77%)
Jun 26, 2020	55.53	55.90	53.64	53.78	19,271,248	-1.78(-3.21%)
Jun 25, 2020	55.44	55.86	54.57	55.57	13,972,217	-0.60(-1.07%)
Jun 24, 2020	58.23	58.25	55.58	56.17	10,851,766	-2.57(-4.37%)
Jun 23, 2020	59.57	59.86	58.39	58.73	7,619,005	-0.46(-0.77%)
Jun 22, 2020	58.98	59.54	58.18	59.19	8,311,483	+0.14(+0.23%)
Jun 19, 2020	62.21	62.21	58.67	59.05	21,029,284	-1.81(-2.98%)
Jun 18, 2020	59.91	61.36	59.71	60.86	7,065,908	-0.02(-0.03%)
Jun 17, 2020	61.88	62.07	60.64	60.88	10,210,928	-0.84(-1.36%)
Jun 16, 2020	63.36	63.79	60.10	61.72	12,664,270	+0.70(+1.15%)
Jun 15, 2020	57.33	61.66	56.82	61.02	14,895,048	+1.53(+2.57%)
Jun 12, 2020	60.04	60.13	57.66	59.49	10,537,223	+2.29(+4.01%)
Jun 11, 2020	58.23	59.80	57.17	57.20	15,057,044	-5.01(-8.06%)
Jun 10, 2020	63.83	63.97	61.93	62.21	10,720,676	-1.98(-3.09%)
Jun 09, 2020	66.12	66.12	64.17	64.19	10,946,082	-3.29(-4.88%)
Jun 08, 2020	65.98	68.19	65.98	67.49	13,124,256	+1.90(+2.90%)
Jun 05, 2020	64.64	67.11	64.61	65.59	15,606,834	+4.15(+6.75%)
Jun 04, 2020	61.06	61.73	60.35	61.44	11,134,513	+0.04(+0.06%)
Jun 03, 2020	58.70	61.64	58.64	61.40	17,437,934	+3.70(+6.42%)
Jun 02, 2020	57.97	58.43	56.93	57.70	16,412,779	-0.66(-1.12%)
Jun 01, 2020	59.15	60.10	58.31	58.35	12,443,704	-0.36(-0.62%)
May 29, 2020	59.70	60.61	58.37	58.72	15,338,717	-2.50(-4.09%)
May 28, 2020	62.59	62.59	60.19	61.22	13,941,439	+0.56(+0.93%)
May 27, 2020	60.97	61.87	59.31	60.65	15,322,800	+1.55(+2.62%)
May 26, 2020	56.93	59.65	56.75	59.11	17,511,182	+4.50(+8.25%)
May 22, 2020	54.96	55.30	53.99	54.60	7,154,112	-0.09(-0.17%)
May 21, 2020	53.22	54.79	52.96	54.69	11,321,608	+2.09(+3.98%)
May 20, 2020	53.43	53.75	52.50	52.60	11,365,460	-0.13(-0.24%)
May 19, 2020	52.68	54.73	52.24	52.73	15,868,284	+0.04(+0.07%)
May 18, 2020	50.64	53.35	50.53	52.69	21,695,898	+4.70(+9.80%)
May 15, 2020	48.27	48.48	47.01	47.99	24,228,118	-1.03(-2.10%)
May 14, 2020	47.93	49.06	46.53	49.02	18,398,988	+0.21(+0.44%)
May 13, 2020	50.60	50.60	47.97	48.80	15,454,180	-2.36(-4.62%)
May 12, 2020	51.76	52.72	51.16	51.16	12,080,893	-0.58(-1.12%)
May 11, 2020	52.07	52.26	50.81	51.74	11,807,435	-1.18(-2.23%)
May 08, 2020	52.07	53.00	51.73	52.92	11,288,833	+1.50(+2.91%)
May 07, 2020	52.89	53.44	50.91	51.43	29,821,072	-0.82(-1.57%)
May 06, 2020	53.49	53.57	52.09	52.25	9,771,294	-0.97(-1.83%)
May 05, 2020	54.36	54.55	53.10	53.22	14,163,035	+0.14(+0.25%)
May 04, 2020	54.14	54.15	51.93	53.09	17,318,952	-2.04(-3.70%)