RTX Corporation Historical Data - RTX | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
RTX Corporation (RTX)
RTX Corporation (RTX) Historical

RTX Corporation (RTX)

101.71

0.69

(0.68%)

At close: April 25 4:00PM

Delayed by 15 minutes

101.71

0.69

( 0.68% )

After Hours: 4:18PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.19	1.18384401114	100.52	103.89	99.88	8489464	101.3405673	CS
4	4.07	4.16837361737	97.64	103.89	97.03	9292728	100.11180465	CS
12	10.01	10.9160305344	91.7	103.89	88.9	8294196	94.86622681	CS
26	22.51	28.4217171717	79.2	103.89	77.765	9049258	87.94286189	CS
52	-0.11	-0.108033785111	101.82	103.89	68.555	7983997	86.42226772	CS
156	20.71	25.5679012346	81	108.84	68.555	6068861	89.42660776	CS
260	47.23	86.6923641703	54.48	108.84	51.13	6856260	81.00629108	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713998400	101.02	-0.36	-0.36	101.55	101.89	100.01	7721700
1713912000	101.38	-0.18	-0.18	100.76	103.89	99.88	8567467
1713825600	101.56	0	0.00	102	102.25	101.365	7591524
1713566400	101.56	0.85	0.84	101.56	102.26	101.03	14328432
1713480000	100.71	-0.04	-0.04	100.52	101.9	100.51	4238198
1713393600	100.75	-0.09	-0.09	101.26	101.79	100.15	5377141
1713307200	100.84	0.82	0.82	100.72	101.32	100.58	6650784
1713220800	100.02	-0.08	-0.08	101.56	101.83	99.9	9634690
1712961600	100.1	-0.68	-0.67	101.715	102.35	99.47	7326687
1712875200	100.78	-0.58	-0.57	101.35	101.57	99.79	6785899
1712788800	101.36	-0.24	-0.24	101.03	101.76	100.23	5413890
1712702400	101.6	-0.28	-0.27	101.07	101.64	100.29	12902969
1712616000	101.88	0.19	0.19	101.67	102.26	101.27	9901104
1712356800	101.69	2.38	2.40	99.67	101.75	99.67	9796871
1712270400	99.31	1.76	1.80	98.28	99.335	97.9	13372136
1712184000	97.55	-1	-1.01	97.27	98.06	97.03	20448862
1712097600	98.55	0.79	0.81	97.58	98.7	97.58	6298830
1712011200	97.76	0.23	0.24	97.46	98.165	97.14	9503962
1711665600	97.53	0.08	0.08	97.64	98.08	97.47	10700688
1711579200	97.45	1.39	1.45	96.43	97.5	96.3322	7267572
1711492800	96.06	0.43	0.45	95.63	96.545	95.5786	5474294
1711406400	95.63	0.09	0.09	95.71	96.24	95.265	5229336
1711147200	95.54	1.28	1.36	94.19	95.825	94.19	6800669
1711060800	94.26	-0.59	-0.62	95	95.492	94.08	6477180
1710974400	94.85	-0.01	-0.01	95	95.515	94.34	7853699
1710888000	94.86	1.4	1.50	94.47	95.39	94.0275	7998611
1710801600	93.46	0.53	0.57	92.84	93.9199	92.35	7074473
1710542400	92.93	1.17	1.28	91.05	93.07	91.05	35407404
1710456000	91.76	1.2	1.33	92.06	93	91.48	12283814
1710369600	90.56	0.61	0.68	90.07	90.715	89.82	8664504
1710283200	89.95	-1.45	-1.59	90.87	91.06	89.4434	9439208
1710196800	91.4	0.52	0.57	90.19	91.83	90.19	7272792
1709941200	90.88	0.33	0.36	90.28	90.91	90.14	5727505
1709854800	90.55	0.29	0.32	90.53	91.24	90.03	6778485
1709768400	90.26	0.2	0.22	89.99	90.745	89.74	5562508
1709682000	90.06	0.15	0.17	89.69	90.86	89.6013	6747222
1709595600	89.91	0.11	0.12	90.09	90.14	89.14	6926087
1709336400	89.8	0.13	0.14	89.72	90.04	88.95	13566543
1709250000	89.67	-0.25	-0.28	90.41	90.56	89.25	5874172
1709163600	89.92	-0.5	-0.55	90.41	91.25	89.535	5626144
1709077200	90.42	0.4	0.44	90.03	90.48	89.45	4854099
1708990800	90.02	0.01	0.01	90.06	90.85	89.93	5293366
1708731600	90.01	0.48	0.54	89.5	90.49	89.29	5809199
1708645200	89.53	-0.68	-0.75	89.72	89.83	88.9	7599973
1708558800	90.21	-0.77	-0.85	90.97	91.45	90.005	14486354
1708472400	90.98	-0.03	-0.03	91.38	92.29	90.58	6023307
1708126800	91.01	-0.78	-0.85	91.35	92.09	90.95	4950404
1708040400	91.79	0.4	0.44	91.41	92.25	91.3	5267295
1707954000	91.39	0.8	0.88	90.96	91.6	90.86	6675187
1707867600	90.59	-0.55	-0.60	91.09	91.38	89.855	5863901
1707781200	91.14	0.63	0.70	90.31	91.91	90.23	5483526
1707522000	90.51	-0.53	-0.58	91.13	91.61	90.33	5947774
1707435600	91.04	-0.89	-0.97	91.85	92.39	90.925	6197579
1707349200	91.93	-0.35	-0.38	92.58	92.81	91.82	4624867
1707262800	92.28	0.04	0.04	91.45	92.6689	91.19	4718038
1707176400	92.24	0.26	0.28	91.37	92.65	90.89	6764257
1706917200	91.98	-0.19	-0.21	91.99	92.6981	91.445	6065905
1706830800	92.17	1.05	1.15	91.7	92.175	90.76	13824291
1706744400	91.12	0.52	0.57	90.86	91.86	90.69	5560040
1706658000	90.6	0.52	0.58	90.16	91.09	90.06	9073778
1706571600	90.08	-0.33	-0.37	90.44	90.68	89.695	8488764
1706312400	90.41	-0.53	-0.58	90.69	91.22	90.14	5987469
1706226000	90.94	1.45	1.62	90.35	91.105	89.58	10583851

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions