Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rtx Corp (NY: RTX )

120.77 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	120.72	121.88	120.50	120.77	3,585,483	+0.24(+0.20%)
Nov 21, 2024	119.60	120.88	118.86	120.53	4,847,927	+1.38(+1.16%)
Nov 20, 2024	118.85	119.28	117.67	119.15	3,990,708	+0.19(+0.16%)
Nov 19, 2024	121.24	121.35	118.50	118.96	4,652,276	-0.43(-0.36%)
Nov 18, 2024	118.37	119.72	118.37	119.39	4,462,802	+0.86(+0.73%)
Nov 15, 2024	118.15	118.85	117.13	118.53	6,970,497	-0.39(-0.33%)
Nov 14, 2024	123.20	123.50	117.56	118.92	6,112,668	-4.83(-3.90%)
Nov 13, 2024	123.38	123.95	122.96	123.75	2,802,457	+0.38(+0.31%)
Nov 12, 2024	124.89	125.28	122.30	123.37	3,895,761	-1.19(-0.96%)
Nov 11, 2024	124.07	125.54	124.02	124.56	4,011,527	+1.01(+0.82%)
Nov 08, 2024	120.95	124.22	120.90	123.55	6,383,046	+3.47(+2.89%)
Nov 07, 2024	122.00	122.25	119.96	120.08	4,414,127	-1.51(-1.24%)
Nov 06, 2024	122.55	122.86	120.26	121.59	9,630,987	+2.61(+2.19%)
Nov 05, 2024	118.49	119.10	117.70	118.98	8,092,190	+0.98(+0.83%)
Nov 04, 2024	119.07	119.63	117.83	118.00	6,855,116	-0.75(-0.63%)
Nov 01, 2024	121.50	121.62	118.74	118.75	5,235,074	-2.24(-1.85%)
Oct 31, 2024	121.30	122.09	120.58	120.99	4,112,741	-0.87(-0.71%)
Oct 30, 2024	122.34	122.81	121.75	121.86	4,850,307	-0.93(-0.76%)
Oct 29, 2024	125.41	125.50	122.68	122.79	5,102,180	-2.64(-2.10%)
Oct 28, 2024	125.23	125.91	124.63	125.43	4,453,405	+0.27(+0.22%)
Oct 25, 2024	126.06	126.25	124.80	125.16	4,716,211	-0.01(-0.01%)
Oct 24, 2024	126.38	126.67	125.12	125.17	4,171,482	-2.04(-1.60%)
Oct 23, 2024	126.91	127.50	125.63	127.21	5,450,524	+1.68(+1.34%)
Oct 22, 2024	127.99	128.70	123.53	125.53	5,745,879	-0.37(-0.29%)
Oct 21, 2024	125.90	126.43	124.70	125.90	4,764,696	-0.02(-0.02%)
Oct 18, 2024	126.15	126.15	125.03	125.92	4,356,339	+0.17(+0.14%)
Oct 17, 2024	126.47	127.00	125.13	125.75	2,463,564	-0.47(-0.37%)
Oct 16, 2024	124.77	126.24	124.19	126.22	3,126,234	+1.19(+0.95%)
Oct 15, 2024	125.97	126.82	124.69	125.03	7,521,221	+0.39(+0.31%)
Oct 14, 2024	123.74	124.83	123.27	124.64	1,929,908	+0.71(+0.57%)
Oct 11, 2024	123.00	123.93	122.90	123.93	2,556,168	+0.99(+0.81%)
Oct 10, 2024	123.63	124.07	122.41	122.94	2,786,927	-1.01(-0.81%)
Oct 09, 2024	123.03	124.74	122.60	123.95	3,210,349	+0.45(+0.36%)
Oct 08, 2024	125.43	125.94	123.27	123.50	3,194,192	-1.55(-1.24%)
Oct 07, 2024	124.85	125.68	124.25	125.05	4,605,866	+0.14(+0.11%)
Oct 04, 2024	123.70	124.98	123.15	124.91	3,056,594	+1.24(+1.00%)
Oct 03, 2024	124.50	124.90	123.20	123.67	4,765,526	-0.37(-0.30%)
Oct 02, 2024	125.22	125.53	123.64	124.04	3,802,616	-0.35(-0.28%)
Oct 01, 2024	121.18	124.59	120.14	124.39	7,201,474	+3.23(+2.67%)
Sep 30, 2024	120.68	121.29	119.77	121.16	5,476,532	+0.77(+0.64%)
Sep 27, 2024	119.94	121.24	119.62	120.39	7,941,918	+0.07(+0.06%)
Sep 26, 2024	120.24	121.88	120.13	120.32	6,202,557	-0.58(-0.48%)
Sep 25, 2024	120.51	121.45	120.36	120.90	5,713,580	+0.86(+0.72%)
Sep 24, 2024	120.13	120.25	119.08	120.04	5,844,638	-0.23(-0.19%)
Sep 23, 2024	118.67	120.48	118.21	120.27	6,806,098	+2.12(+1.79%)
Sep 20, 2024	118.20	118.89	117.86	118.15	16,958,568	-0.67(-0.56%)
Sep 19, 2024	118.70	119.21	117.26	118.82	5,270,632	+0.78(+0.66%)
Sep 18, 2024	118.97	119.61	117.77	118.04	4,437,022	-0.69(-0.58%)
Sep 17, 2024	118.50	119.03	117.75	118.73	5,101,688	-0.47(-0.39%)
Sep 16, 2024	119.97	120.55	118.06	119.20	6,025,440	+0.08(+0.07%)
Sep 13, 2024	119.90	120.19	118.89	119.12	4,708,015	-0.98(-0.82%)
Sep 12, 2024	119.00	120.15	118.80	120.10	4,229,779	+0.84(+0.70%)
Sep 11, 2024	119.87	119.87	117.35	119.26	4,856,992	-1.04(-0.86%)
Sep 10, 2024	121.51	121.71	119.91	120.30	3,806,709	-0.86(-0.71%)
Sep 09, 2024	119.64	121.33	119.17	121.16	4,491,026	+2.72(+2.30%)
Sep 06, 2024	119.65	120.77	118.07	118.44	3,983,711	-1.20(-1.00%)
Sep 05, 2024	121.19	121.61	118.65	119.64	5,764,169	-1.47(-1.21%)
Sep 04, 2024	121.10	122.32	120.77	121.11	4,483,421	+0.12(+0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Rtx Corp (NY: RTX )

Historical Prices