RTX: RTX Corporation Historical Data

1988 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.8519

CLOSE 2.8549

Low

LOW 2.43

High

HIGH 3.14

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1988	2.51	2.59	2.51	2.57
01/05/1988	2.62	2.68	2.62	2.63
01/06/1988	2.64	2.69	2.64	2.68
01/07/1988	2.68	2.69	2.63	2.67
01/08/1988	2.67	2.69	2.54	2.62
01/11/1988	2.57	2.57	2.43	2.53
01/12/1988	2.53	2.54	2.45	2.51
01/13/1988	2.51	2.57	2.46	2.55
01/14/1988	2.56	2.61	2.56	2.57
01/15/1988	2.63	2.67	2.63	2.65
01/18/1988	2.65	2.66	2.6	2.63
01/19/1988	2.63	2.65	2.58	2.61
01/20/1988	2.61	2.63	2.54	2.54
01/21/1988	2.54	2.58	2.53	2.57
01/22/1988	2.58	2.7	2.58	2.7
01/25/1988	2.7	2.77	2.69	2.73
01/26/1988	2.73	2.77	2.72	2.76
01/27/1988	2.76	2.85	2.74	2.78
01/28/1988	2.78	2.83	2.76	2.79
01/29/1988	2.79	2.83	2.77	2.83
02/01/1988	2.83	2.87	2.83	2.85
02/02/1988	2.85	2.86	2.82	2.84
02/03/1988	2.83	2.83	2.74	2.76
02/04/1988	2.76	2.77	2.7	2.74
02/05/1988	2.74	2.76	2.74	2.76
02/08/1988	2.69	2.69	2.64	2.68
02/09/1988	2.68	2.72	2.65	2.68
02/10/1988	2.68	2.73	2.68	2.73
02/11/1988	2.73	2.75	2.72	2.73
02/12/1988	2.73	2.77	2.71	2.76
02/16/1988	2.76	2.77	2.73	2.77
02/17/1988	2.77	2.83	2.77	2.82
02/18/1988	2.82	2.84	2.78	2.8
02/19/1988	2.8	2.86	2.77	2.86
02/22/1988	2.86	2.97	2.82	2.97
02/23/1988	2.97	2.98	2.9	2.92
02/24/1988	2.95	3	2.95	3
02/25/1988	3	3.1	2.98	2.98
02/26/1988	2.98	2.98	2.9	2.97
02/29/1988	2.97	3.03	2.97	3
03/01/1988	3	3.03	2.95	2.98
03/02/1988	2.98	3.01	2.96	2.97
03/03/1988	2.97	2.99	2.89	2.91
03/04/1988	2.91	2.94	2.87	2.88
03/07/1988	2.88	2.9	2.88	2.89
03/08/1988	2.91	2.96	2.91	2.95
03/09/1988	2.95	2.95	2.9	2.92
03/10/1988	2.92	2.93	2.84	2.87
03/11/1988	2.87	2.95	2.85	2.94
03/14/1988	2.94	3	2.92	3
03/15/1988	3	3.04	3	3
03/16/1988	3	3.1	3	3.1
03/17/1988	3.1	3.13	3.08	3.11
03/18/1988	3.11	3.12	3.08	3.11
03/21/1988	3.11	3.12	3.04	3.08
03/22/1988	3.08	3.1	3.05	3.09
03/23/1988	3.09	3.13	3.08	3.11
03/24/1988	3.07	3.07	2.96	3
03/25/1988	3	3.02	2.92	2.95
03/28/1988	2.95	2.96	2.91	2.95
03/29/1988	2.96	3	2.96	2.96
03/30/1988	2.96	2.99	2.9	2.91
03/31/1988	2.9	2.9	2.84	2.88
04/04/1988	2.88	2.89	2.82	2.83
04/05/1988	2.83	2.86	2.81	2.84
04/06/1988	2.84	2.9	2.83	2.9
04/07/1988	2.92	2.99	2.92	2.99
04/08/1988	2.99	3.08	2.93	3.03
04/11/1988	3.03	3.06	2.99	3.01
04/12/1988	3.01	3.01	2.97	3.01
04/13/1988	3.01	3.06	2.98	3.06
04/14/1988	3	3	2.91	2.94
04/15/1988	2.94	2.95	2.85	2.88
04/18/1988	2.88	2.9	2.82	2.88
04/19/1988	2.88	2.92	2.86	2.86
04/20/1988	2.86	2.88	2.81	2.81
04/21/1988	2.81	2.88	2.81	2.83
04/22/1988	2.83	2.89	2.83	2.87
04/25/1988	2.87	2.9	2.87	2.89
04/26/1988	2.9	2.95	2.9	2.92
04/27/1988	2.92	2.96	2.92	2.96
04/28/1988	2.95	2.95	2.88	2.9
04/29/1988	2.9	2.92	2.84	2.87
05/02/1988	2.87	2.9	2.87	2.9
05/03/1988	2.9	2.93	2.89	2.93
05/04/1988	2.92	2.92	2.88	2.89
05/05/1988	2.88	2.88	2.82	2.82
05/06/1988	2.82	2.85	2.8	2.82
05/09/1988	2.82	2.87	2.82	2.83
05/10/1988	2.83	2.86	2.8	2.84
05/11/1988	2.77	2.77	2.71	2.75
05/12/1988	2.75	2.78	2.75	2.76
05/13/1988	2.76	2.84	2.75	2.83
05/16/1988	2.82	2.82	2.77	2.77
05/17/1988	2.77	2.8	2.71	2.71
05/18/1988	2.71	2.76	2.64	2.65
05/19/1988	2.65	2.68	2.6	2.68
05/20/1988	2.68	2.75	2.65	2.75
05/23/1988	2.75	2.76	2.72	2.76
05/24/1988	2.76	2.81	2.74	2.81
05/25/1988	2.81	2.87	2.65	2.7
05/26/1988	2.7	2.76	2.67	2.7
05/27/1988	2.7	2.71	2.64	2.65
05/31/1988	2.65	2.76	2.65	2.76
06/01/1988	2.76	2.82	2.76	2.8
06/02/1988	2.8	2.83	2.75	2.8
06/03/1988	2.8	2.86	2.79	2.86
06/06/1988	2.84	2.84	2.79	2.8
06/07/1988	2.8	2.85	2.76	2.82
06/08/1988	2.82	2.88	2.81	2.86
06/09/1988	2.86	2.95	2.84	2.94
06/10/1988	2.94	2.98	2.87	2.87
06/13/1988	2.87	2.9	2.84	2.86
06/14/1988	2.9	3.02	2.9	2.94
06/15/1988	2.93	2.93	2.88	2.93
06/16/1988	2.93	2.93	2.86	2.87
06/17/1988	2.87	2.88	2.8	2.88
06/20/1988	2.86	2.86	2.8	2.83
06/21/1988	2.85	2.91	2.85	2.89
06/22/1988	2.89	2.97	2.89	2.93
06/23/1988	2.93	2.95	2.9	2.9
06/24/1988	2.9	2.91	2.83	2.86
06/27/1988	2.86	2.88	2.82	2.83
06/28/1988	2.83	2.85	2.81	2.84
06/29/1988	2.84	2.86	2.82	2.82
06/30/1988	2.82	2.85	2.81	2.84
07/01/1988	2.84	2.87	2.83	2.85
07/05/1988	2.84	2.84	2.82	2.83
07/06/1988	2.83	2.88	2.82	2.84
07/07/1988	2.84	2.84	2.78	2.81
07/08/1988	2.81	2.82	2.77	2.77
07/11/1988	2.77	2.79	2.74	2.75
07/12/1988	2.75	2.75	2.68	2.72
07/13/1988	2.72	2.75	2.69	2.74
07/14/1988	2.74	2.81	2.7	2.81
07/15/1988	2.81	2.82	2.74	2.76
07/18/1988	2.76	2.83	2.73	2.81
07/19/1988	2.81	2.85	2.76	2.76
07/20/1988	2.76	2.78	2.73	2.76
07/21/1988	2.76	2.76	2.72	2.73
07/22/1988	2.73	2.73	2.66	2.69
07/25/1988	2.69	2.71	2.68	2.71
07/26/1988	2.71	2.75	2.69	2.73
07/27/1988	2.73	2.74	2.69	2.71
07/28/1988	2.71	2.73	2.68	2.73
07/29/1988	2.73	2.77	2.73	2.76
08/01/1988	2.76	2.78	2.75	2.76
08/02/1988	2.76	2.81	2.75	2.81
08/03/1988	2.81	2.82	2.76	2.8
08/04/1988	2.8	2.81	2.75	2.77
08/05/1988	2.77	2.82	2.76	2.82
08/08/1988	2.82	2.82	2.77	2.77
08/09/1988	2.76	2.76	2.72	2.72
08/10/1988	2.72	2.73	2.68	2.69
08/11/1988	2.69	2.69	2.65	2.66
08/12/1988	2.66	2.68	2.64	2.68
08/15/1988	2.68	2.69	2.66	2.68
08/16/1988	2.68	2.7	2.64	2.67
08/17/1988	2.67	2.68	2.6	2.67
08/18/1988	2.67	2.67	2.64	2.65
08/19/1988	2.65	2.66	2.64	2.64
08/22/1988	2.63	2.63	2.58	2.59
08/23/1988	2.59	2.6	2.57	2.58
08/24/1988	2.58	2.61	2.58	2.61
08/25/1988	2.61	2.61	2.58	2.6
08/26/1988	2.6	2.62	2.59	2.61
08/29/1988	2.61	2.69	2.61	2.68
08/30/1988	2.68	2.71	2.68	2.7
08/31/1988	2.7	2.72	2.7	2.71
09/01/1988	2.71	2.71	2.66	2.67
09/02/1988	2.71	2.76	2.71	2.71
09/06/1988	2.7	2.7	2.67	2.7
09/07/1988	2.7	2.71	2.66	2.69
09/08/1988	2.69	2.69	2.64	2.64
09/09/1988	2.64	2.72	2.64	2.69
09/12/1988	2.69	2.75	2.68	2.74
09/13/1988	2.74	2.8	2.72	2.78
09/14/1988	2.78	2.82	2.76	2.79
09/15/1988	2.79	2.81	2.76	2.76
09/16/1988	2.76	2.83	2.74	2.83
09/19/1988	2.81	2.81	2.78	2.79
09/20/1988	2.79	2.84	2.78	2.83
09/21/1988	2.83	2.84	2.8	2.83
09/22/1988	2.83	2.89	2.8	2.89
09/23/1988	2.88	2.88	2.85	2.87
09/26/1988	2.87	2.92	2.87	2.9
09/27/1988	2.9	2.93	2.9	2.92
09/28/1988	2.92	2.92	2.9	2.92
09/29/1988	2.92	2.96	2.91	2.96
09/30/1988	2.96	2.97	2.93	2.94
10/03/1988	2.94	2.96	2.92	2.95
10/04/1988	2.95	3.1	2.94	3.02
10/05/1988	3.02	3.06	3	3.04
10/06/1988	3.04	3.07	3.03	3.05
10/07/1988	3.05	3.11	3.04	3.09
10/10/1988	3.09	3.1	3.06	3.09
10/11/1988	3.07	3.07	3.03	3.06
10/12/1988	3.05	3.05	2.94	2.98
10/13/1988	2.98	3.02	2.96	3
10/14/1988	3	3.05	2.99	3.01
10/17/1988	3.01	3.07	2.99	3.06
10/18/1988	3.06	3.08	3.04	3.08
10/19/1988	3.08	3.1	3.05	3.06
10/20/1988	3.06	3.11	3.04	3.11
10/21/1988	3.11	3.11	3.05	3.11
10/24/1988	3.11	3.13	3.1	3.11
10/25/1988	3.11	3.13	3.11	3.11
10/26/1988	3.11	3.14	3.09	3.11
10/27/1988	3.11	3.11	3.02	3.03
10/28/1988	3.03	3.07	3.03	3.06
10/31/1988	3.06	3.07	3.04	3.07
11/01/1988	3.07	3.08	3.06	3.07
11/02/1988	3.08	3.11	3.08	3.09
11/03/1988	3.09	3.09	3.04	3.04
11/04/1988	3.04	3.06	3.01	3.02
11/07/1988	3.01	3.01	2.99	3.01
11/08/1988	3.01	3.02	3	3
11/09/1988	3	3.01	2.97	2.98
11/10/1988	2.97	2.97	2.93	2.94
11/11/1988	2.94	2.94	2.88	2.88
11/14/1988	2.85	2.85	2.81	2.84
11/15/1988	2.84	2.87	2.83	2.87
11/16/1988	2.87	2.89	2.83	2.83
11/17/1988	2.83	2.87	2.83	2.85
11/18/1988	2.86	2.91	2.86	2.9
11/21/1988	2.88	2.88	2.84	2.88
11/22/1988	2.88	2.93	2.88	2.93
11/23/1988	2.93	2.95	2.9	2.94
11/25/1988	2.91	2.91	2.88	2.89
11/28/1988	2.9	2.94	2.9	2.92
11/29/1988	2.92	3	2.91	2.96
11/30/1988	2.96	2.98	2.94	2.96
12/01/1988	2.96	2.96	2.94	2.94
12/02/1988	2.93	2.93	2.88	2.92
12/05/1988	2.92	2.98	2.92	2.95
12/06/1988	2.97	3	2.97	3
12/07/1988	3	3.02	2.97	3
12/08/1988	2.99	2.99	2.94	2.94
12/09/1988	2.94	2.97	2.94	2.95
12/12/1988	2.95	3	2.94	3
12/13/1988	2.98	2.98	2.97	2.97
12/14/1988	2.97	2.97	2.94	2.95
12/15/1988	2.95	2.97	2.94	2.97
12/16/1988	2.97	3.02	2.96	3.02
12/19/1988	3.02	3.06	2.99	3.03
12/20/1988	3.03	3.07	3	3
12/21/1988	3	3	2.97	3
12/22/1988	3	3.01	2.97	2.99
12/23/1988	2.99	3	2.96	2.96
12/27/1988	2.96	2.99	2.96	2.98
12/28/1988	2.98	3.01	2.98	3
12/29/1988	3	3.06	3	3.05
12/30/1988	3.05	3.06	3.01	3.03

Menu

Create your free account now!

RTX: RTX Corporation Historical Data

1988 Historical Chart

Average

Low

High