RTX(RTX)
RTX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $187.28 | $190.49 | $186.88 | $187.99 | 8.04M |
| 6/25/2026 | $185.00 | $189.66 | $184.35 | $186.59 | 3.59M |
| 6/24/2026 | $187.43 | $187.44 | $184.65 | $185.06 | 4.46M |
| 6/23/2026 | $183.00 | $186.72 | $181.83 | $186.39 | 3.91M |
| 6/22/2026 | $184.59 | $185.71 | $180.97 | $181.83 | 6.35M |
| 6/18/2026 | $194.00 | $194.17 | $184.42 | $185.60 | 8.87M |
| 6/17/2026 | $188.75 | $193.46 | $186.38 | $192.58 | 7.53M |
| 6/16/2026 | $184.25 | $186.85 | $182.25 | $186.77 | 5.10M |
| 6/15/2026 | $183.86 | $186.46 | $182.88 | $183.64 | 6.07M |
| 6/12/2026 | $184.69 | $184.87 | $181.87 | $183.53 | 3.35M |
| 6/11/2026 | $178.02 | $184.40 | $178.02 | $184.21 | 6.49M |
| 6/10/2026 | $183.00 | $183.00 | $176.93 | $177.41 | 6.04M |
| 6/9/2026 | $178.96 | $182.78 | $178.54 | $181.56 | 6.23M |
| 6/8/2026 | $180.49 | $182.30 | $177.90 | $178.66 | 5.91M |
| 6/5/2026 | $179.17 | $182.53 | $178.01 | $180.99 | 6.27M |
| 6/4/2026 | $176.54 | $180.42 | $176.19 | $179.41 | 4.70M |
| 6/3/2026 | $173.01 | $176.42 | $172.55 | $172.55 | 4.32M |
| 6/2/2026 | $173.89 | $175.75 | $172.99 | $174.26 | 4.39M |
| 6/1/2026 | $177.44 | $178.69 | $174.13 | $174.41 | 5.48M |
| 5/29/2026 | $178.91 | $180.10 | $176.04 | $179.66 | 8.76M |
| 5/28/2026 | $176.80 | $181.55 | $176.74 | $178.96 | 5.84M |
| 5/27/2026 | $178.49 | $178.80 | $175.71 | $176.59 | 5.15M |
| 5/26/2026 | $178.00 | $179.21 | $176.07 | $178.97 | 5.53M |
| 5/22/2026 | $176.74 | $177.60 | $175.26 | $177.01 | 4.32M |
| 5/21/2026 | $174.59 | $177.18 | $173.29 | $175.98 | 3.60M |
| 5/20/2026 | $175.47 | $176.16 | $173.00 | $174.85 | 6.63M |
| 5/19/2026 | $176.29 | $177.00 | $174.38 | $174.49 | 5.58M |
| 5/18/2026 | $171.68 | $176.09 | $171.00 | $175.95 | 5.63M |
| 5/15/2026 | $175.52 | $175.98 | $170.78 | $171.18 | 7.69M |
| 5/14/2026 | $178.11 | $178.90 | $175.30 | $175.68 | 6.42M |
| 5/13/2026 | $177.77 | $179.44 | $175.30 | $178.11 | 6.14M |
| 5/12/2026 | $178.60 | $179.92 | $176.62 | $178.89 | 5.60M |
| 5/11/2026 | $175.16 | $179.93 | $174.60 | $178.61 | 6.52M |
| 5/8/2026 | $176.22 | $177.09 | $174.60 | $176.09 | 6.28M |
| 5/7/2026 | $176.54 | $177.39 | $173.68 | $176.78 | 5.66M |
| 5/6/2026 | $174.79 | $178.09 | $173.57 | $176.74 | 6.10M |
| 5/5/2026 | $173.92 | $174.15 | $171.20 | $172.87 | 4.72M |
| 5/4/2026 | $174.00 | $175.87 | $172.89 | $172.90 | 5.08M |
| 5/1/2026 | $176.23 | $176.99 | $173.26 | $173.99 | 4.49M |
| 4/30/2026 | $173.64 | $176.65 | $173.48 | $176.07 | 6.22M |
| 4/29/2026 | $175.56 | $176.27 | $171.78 | $172.79 | 5.04M |
| 4/28/2026 | $175.25 | $175.79 | $172.34 | $175.68 | 6.12M |
| 4/27/2026 | $172.30 | $176.99 | $172.30 | $173.38 | 6.51M |
| 4/24/2026 | $177.78 | $177.78 | $171.63 | $174.26 | 10.51M |
| 4/23/2026 | $181.36 | $182.64 | $177.50 | $179.30 | 6.29M |
| 4/22/2026 | $187.75 | $188.74 | $179.84 | $180.91 | 8.51M |
| 4/21/2026 | $194.61 | $196.62 | $186.54 | $187.17 | 7.49M |
| 4/20/2026 | $197.80 | $198.39 | $194.80 | $195.79 | 4.99M |
| 4/17/2026 | $195.58 | $199.94 | $195.20 | $196.42 | 4.78M |
| 4/16/2026 | $198.41 | $199.94 | $193.91 | $195.85 | 4.00M |
| 4/15/2026 | $202.99 | $203.00 | $197.69 | $198.39 | 4.42M |
| 4/14/2026 | $201.35 | $204.32 | $200.91 | $202.81 | 3.30M |
| 4/13/2026 | $201.75 | $202.99 | $200.13 | $201.41 | 3.43M |
| 4/10/2026 | $202.82 | $202.82 | $197.79 | $201.56 | 3.15M |
| 4/9/2026 | $203.22 | $205.36 | $202.61 | $203.19 | 2.79M |
| 4/8/2026 | $198.60 | $203.80 | $198.42 | $203.48 | 4.46M |
| 4/7/2026 | $197.41 | $198.15 | $195.51 | $197.92 | 3.04M |
| 4/6/2026 | $196.23 | $198.63 | $195.00 | $198.41 | 2.31M |
| 4/2/2026 | $195.08 | $197.44 | $193.63 | $196.21 | 4.11M |
| 4/1/2026 | $194.47 | $196.64 | $193.55 | $194.72 | 4.13M |
| 3/31/2026 | $189.14 | $193.44 | $187.58 | $192.90 | 5.32M |
| 3/30/2026 | $192.49 | $193.00 | $185.57 | $187.15 | 5.04M |