Rtx Corp (NY: RTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	82.27	82.28	80.75	80.83	6,003,545	-0.97(-1.18%)
Sep 29, 2021	81.97	82.58	81.52	81.80	3,841,642	+0.14(+0.17%)
Sep 28, 2021	81.91	82.50	81.31	81.66	6,148,006	-0.47(-0.57%)
Sep 27, 2021	82.50	83.18	82.03	82.13	4,425,990	+0.17(+0.21%)
Sep 24, 2021	81.41	82.44	81.21	81.96	4,961,814	+0.39(+0.47%)
Sep 23, 2021	80.48	81.81	80.41	81.58	6,280,588	+1.39(+1.74%)
Sep 22, 2021	78.96	80.83	78.62	80.19	6,628,942	+2.03(+2.60%)
Sep 21, 2021	78.69	79.13	77.75	78.15	6,274,390	-0.32(-0.41%)
Sep 20, 2021	77.02	78.62	76.68	78.47	8,737,817	+0.06(+0.07%)
Sep 17, 2021	78.61	79.00	77.46	78.42	24,596,644	-0.59(-0.75%)
Sep 16, 2021	79.88	80.05	78.88	79.01	6,281,916	-0.80(-1.00%)
Sep 15, 2021	78.22	79.99	77.89	79.81	6,033,398	+2.00(+2.57%)
Sep 14, 2021	78.80	78.84	77.36	77.81	5,586,454	-0.85(-1.08%)
Sep 13, 2021	78.78	79.21	77.83	78.65	5,070,135	+0.60(+0.77%)
Sep 10, 2021	79.16	79.42	77.86	78.05	4,151,195	-0.62(-0.79%)
Sep 09, 2021	77.99	79.32	77.80	78.67	4,807,900	+0.74(+0.95%)
Sep 08, 2021	77.89	78.50	77.30	77.93	4,159,477	-0.12(-0.16%)
Sep 07, 2021	78.39	78.56	77.45	78.05	6,063,077	-0.61(-0.78%)
Sep 03, 2021	79.35	79.58	78.52	78.66	3,510,005	-0.84(-1.05%)
Sep 02, 2021	79.18	79.88	79.11	79.50	3,691,870	+0.41(+0.52%)
Sep 01, 2021	80.06	80.06	78.92	79.09	4,369,843	-0.62(-0.78%)
Aug 31, 2021	79.60	80.33	79.31	79.71	4,221,250	-0.04(-0.05%)
Aug 30, 2021	80.39	80.42	79.65	79.74	3,123,002	-0.56(-0.70%)
Aug 27, 2021	80.10	81.00	80.07	80.31	3,818,051	+0.60(+0.76%)
Aug 26, 2021	80.55	80.68	79.48	79.71	2,760,599	-0.91(-1.13%)
Aug 25, 2021	80.51	81.29	79.93	80.62	3,397,692	+0.28(+0.35%)
Aug 24, 2021	80.04	80.95	80.04	80.34	5,052,499	+0.44(+0.55%)
Aug 23, 2021	79.54	80.47	79.47	79.89	3,581,145	+0.86(+1.08%)
Aug 20, 2021	78.32	79.44	78.05	79.04	4,787,905	+0.66(+0.84%)
Aug 19, 2021	79.30	79.78	78.02	78.38	6,068,693	-1.52(-1.91%)
Aug 18, 2021	80.44	81.25	79.84	79.90	4,553,334	-1.06(-1.30%)
Aug 17, 2021	80.76	81.48	80.06	80.96	4,278,332	-0.50(-0.61%)
Aug 16, 2021	81.06	81.57	79.99	81.46	4,168,093	-0.10(-0.13%)
Aug 13, 2021	82.35	82.39	81.46	81.56	3,397,495	-0.68(-0.83%)
Aug 12, 2021	82.63	82.87	81.67	82.24	3,013,157	-0.60(-0.72%)
Aug 11, 2021	82.08	82.88	81.73	82.84	3,984,510	+0.91(+1.11%)
Aug 10, 2021	81.50	82.32	81.32	81.93	3,112,265	+0.53(+0.65%)
Aug 09, 2021	81.38	81.72	80.89	81.40	3,492,274	-0.47(-0.57%)
Aug 06, 2021	81.75	82.24	81.48	81.87	3,231,019	+0.65(+0.81%)
Aug 05, 2021	80.77	81.73	80.57	81.21	3,856,212	+0.99(+1.24%)
Aug 04, 2021	81.20	81.69	80.06	80.22	5,655,197	-2.01(-2.44%)
Aug 03, 2021	81.03	82.26	79.76	82.23	4,951,108	+1.27(+1.57%)
Aug 02, 2021	81.46	82.95	80.87	80.96	4,331,562	-0.32(-0.39%)
Jul 30, 2021	81.67	82.03	81.01	81.28	4,754,014	-0.65(-0.80%)
Jul 29, 2021	82.85	82.87	81.78	81.93	4,423,792	+0.42(+0.52%)
Jul 28, 2021	83.31	83.31	81.28	81.51	5,901,427	-0.95(-1.16%)
Jul 27, 2021	81.89	83.62	81.72	82.46	9,017,727	+2.12(+2.64%)
Jul 26, 2021	80.14	80.58	79.85	80.34	4,018,159	+0.13(+0.16%)
Jul 23, 2021	81.07	81.07	80.03	80.21	2,789,885	-0.01(-0.01%)
Jul 22, 2021	80.64	80.86	79.63	80.22	4,412,163	-0.71(-0.88%)
Jul 21, 2021	79.70	81.28	79.50	80.93	5,775,119	+1.66(+2.10%)
Jul 20, 2021	76.00	79.58	75.73	79.27	8,488,933	+3.51(+4.63%)
Jul 19, 2021	76.26	76.61	74.52	75.76	9,864,850	-2.32(-2.97%)
Jul 16, 2021	80.03	80.16	77.87	78.08	4,305,052	-1.36(-1.71%)
Jul 15, 2021	78.60	79.95	78.46	79.44	3,702,289	+0.07(+0.08%)
Jul 14, 2021	79.62	80.28	78.95	79.37	3,921,512	-0.39(-0.49%)
Jul 13, 2021	80.55	80.61	79.70	79.76	4,915,644	-0.83(-1.03%)
Jul 12, 2021	79.98	80.76	79.47	80.60	5,845,908	-0.15(-0.19%)
Jul 09, 2021	80.86	81.09	80.41	80.74	4,874,229	+0.88(+1.10%)
Jul 08, 2021	79.08	80.18	78.54	79.87	4,990,512	-0.36(-0.45%)
Jul 07, 2021	79.61	80.43	79.29	80.23	4,415,287	+0.07(+0.09%)
Jul 06, 2021	80.53	80.85	79.39	80.16	4,428,761	-0.89(-1.10%)
Jul 02, 2021	80.86	81.32	80.23	81.04	4,478,387	+0.45(+0.56%)