Rtx Corp (NY: RTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	88.95	92.11	88.70	91.95	6,604,403	+2.69(+3.01%)
Jun 29, 2022	90.15	90.22	88.31	89.27	2,617,201	-0.46(-0.51%)
Jun 28, 2022	91.30	92.61	89.63	89.73	3,510,667	-0.99(-1.09%)
Jun 27, 2022	90.36	90.94	89.78	90.71	3,075,633	+0.58(+0.65%)
Jun 24, 2022	88.50	90.29	87.91	90.13	4,998,318	+2.33(+2.66%)
Jun 23, 2022	88.50	89.29	86.85	87.79	3,460,111	-0.77(-0.86%)
Jun 22, 2022	87.26	89.76	87.14	88.56	4,684,018	-0.34(-0.39%)
Jun 21, 2022	86.92	89.31	86.21	88.90	6,099,206	+3.87(+4.55%)
Jun 17, 2022	85.59	86.11	83.82	85.04	7,919,924	-0.61(-0.71%)
Jun 16, 2022	87.11	87.24	85.16	85.65	4,721,935	-2.64(-2.99%)
Jun 15, 2022	88.12	89.16	86.87	88.29	4,325,516	+0.92(+1.05%)
Jun 14, 2022	88.43	88.70	86.81	87.37	4,157,504	-0.60(-0.69%)
Jun 13, 2022	89.45	89.49	87.42	87.97	5,664,234	-3.39(-3.71%)
Jun 10, 2022	91.68	92.51	90.37	91.36	5,872,011	-1.81(-1.94%)
Jun 09, 2022	94.08	94.88	93.11	93.17	4,773,400	-1.77(-1.86%)
Jun 08, 2022	95.42	95.99	94.68	94.94	7,615,397	-1.22(-1.27%)
Jun 07, 2022	92.98	96.33	92.48	96.16	5,888,971	+3.16(+3.39%)
Jun 06, 2022	92.80	93.28	92.22	93.01	3,219,525	+0.84(+0.91%)
Jun 03, 2022	91.24	92.44	91.17	92.17	2,965,225	+0.09(+0.09%)
Jun 02, 2022	91.63	92.15	89.99	92.08	3,616,799	+1.37(+1.51%)
Jun 01, 2022	91.86	92.12	90.03	90.71	4,444,351	-0.30(-0.33%)
May 31, 2022	91.24	91.82	90.54	91.01	6,750,123	-1.52(-1.64%)
May 27, 2022	91.50	92.54	91.08	92.53	3,547,611	+1.64(+1.80%)
May 26, 2022	90.43	91.72	90.04	90.89	5,796,519	+1.38(+1.54%)
May 25, 2022	89.29	90.03	88.59	89.52	3,911,102	+0.33(+0.38%)
May 24, 2022	87.26	89.38	86.56	89.18	6,199,938	+1.32(+1.50%)
May 23, 2022	86.68	88.04	86.11	87.86	4,913,570	+1.67(+1.94%)
May 20, 2022	86.91	87.23	84.60	86.19	6,847,272	-0.16(-0.19%)
May 19, 2022	87.43	88.46	85.67	86.35	5,470,281	-1.73(-1.97%)
May 18, 2022	89.72	90.54	87.77	88.08	6,145,576	-2.23(-2.46%)
May 17, 2022	89.72	90.49	88.93	90.31	4,675,238	+2.35(+2.67%)
May 16, 2022	87.36	88.96	87.32	87.96	5,423,728	+0.53(+0.61%)
May 13, 2022	87.55	88.08	86.63	87.42	5,746,770	+0.42(+0.48%)
May 12, 2022	86.41	87.95	85.54	87.01	6,682,834	+0.46(+0.53%)
May 11, 2022	86.81	89.53	86.37	86.55	6,827,710	-0.66(-0.75%)
May 10, 2022	87.92	89.27	86.89	87.20	7,912,895	-0.06(-0.07%)
May 09, 2022	89.91	90.15	86.79	87.26	6,384,051	-3.38(-3.73%)
May 06, 2022	91.03	91.35	89.14	90.64	5,567,289	-0.97(-1.06%)
May 05, 2022	93.02	93.40	90.74	91.61	6,209,926	-1.37(-1.47%)
May 04, 2022	90.34	93.23	90.31	92.98	6,477,080	+2.24(+2.47%)
May 03, 2022	90.52	91.42	89.71	90.73	5,900,566	+1.12(+1.25%)
May 02, 2022	89.89	90.67	87.88	89.61	8,275,076	-0.66(-0.73%)
Apr 29, 2022	93.65	94.05	89.98	90.27	6,216,972	-3.01(-3.23%)
Apr 28, 2022	94.16	94.40	92.16	93.28	6,883,053	-0.72(-0.77%)
Apr 27, 2022	94.37	95.02	92.83	94.01	6,973,137	-0.33(-0.35%)
Apr 26, 2022	92.16	96.01	92.05	94.34	7,569,263	-0.40(-0.42%)
Apr 25, 2022	94.97	95.03	92.80	94.74	5,903,316	-0.84(-0.88%)
Apr 22, 2022	96.49	97.54	95.46	95.57	4,924,168	-1.18(-1.22%)
Apr 21, 2022	100.67	100.83	96.44	96.75	6,092,805	-3.08(-3.09%)
Apr 20, 2022	100.51	100.83	99.18	99.84	4,448,291	+0.40(+0.40%)
Apr 19, 2022	99.33	100.49	99.06	99.44	4,806,974	+0.24(+0.24%)
Apr 18, 2022	99.16	100.30	98.83	99.20	4,070,955	+0.03(+0.03%)
Apr 14, 2022	98.81	99.84	98.60	99.17	4,234,541	+0.86(+0.87%)
Apr 13, 2022	98.27	99.34	97.62	98.31	5,626,326	+0.73(+0.75%)
Apr 12, 2022	97.18	98.89	97.08	97.58	5,087,962	+0.47(+0.48%)
Apr 11, 2022	95.72	97.91	95.72	97.12	6,000,917	+1.63(+1.70%)
Apr 08, 2022	96.99	97.71	95.18	95.49	5,058,845	-0.55(-0.57%)
Apr 07, 2022	93.44	96.32	93.11	96.04	6,467,197	+2.40(+2.56%)
Apr 06, 2022	93.51	94.42	93.33	93.64	5,535,230	-0.33(-0.35%)
Apr 05, 2022	94.61	95.59	93.79	93.98	4,434,047	-0.47(-0.49%)
Apr 04, 2022	95.22	95.49	93.74	94.44	4,008,624	-0.83(-0.87%)