Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
RTX Corporation logo
RTX
RTX Corporation
20:00:02
185.6 $
0.0000 (%0.00)
Previous Close: 192.58
Day Low₺184.4201
Day High₺194
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RTX: RTX Corporation Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.4551
CLOSE 21.4706

Low

LOW 15.78

High

HIGH 28.53
DATEOPENHIGHLOWCLOSE
01/02/200318.3718.7918.2818.7
01/03/200318.7719.0618.5818.99
01/06/200319.1619.4219.119.17
01/07/200318.9519.1318.7318.76
01/08/200318.7718.8718.4918.65
01/09/200318.7319.1918.6719.15
01/10/200318.9219.0718.7218.97
01/13/200319.0219.1218.7818.92
01/14/200318.9218.9718.6618.97
01/15/200318.8418.9918.7418.99
01/16/200319.2619.7319.2419.53
01/17/200319.4619.5419.3219.38
01/21/200319.6719.6719.1719.17
01/22/200319.1719.1718.6618.82
01/23/200319.0219.2918.8919.29
01/24/200319.0719.1918.7918.84
01/27/200318.5918.7918.4618.53
01/28/200318.5518.8818.418.83
01/29/200318.8319.0518.418.86
01/30/200318.8119.1318.5518.61
01/31/200318.4518.9718.4518.75
02/03/200318.8919.3818.8519.12
02/04/200318.9919.1218.7719
02/05/200319.1819.3518.918.9
02/06/200318.9519.1518.6818.84
02/07/200319.0819.0818.718.78
02/10/200318.7718.9818.5118.87
02/11/200318.8718.9518.3618.47
02/12/200318.4718.4717.6817.84
02/13/200317.8417.8417.2717.58
02/14/200317.7218.3517.418.27
02/18/200318.3718.6618.1218.25
02/19/200318.2118.418.1418.34
02/20/200318.4218.4317.7217.92
02/21/200318.1418.2317.7218.14
02/24/200318.1718.1717.5817.59
02/25/200317.417.6417.2617.56
02/26/200317.6117.6117.0617.09
02/27/200317.0917.417.0517.29
02/28/200317.417.5317.0917.28
03/03/200317.2817.2816.9617.05
03/04/200316.9717.0516.7916.8
03/05/200316.7116.8416.6316.74
03/06/200316.816.8716.4416.6
03/07/200316.2616.8716.2616.85
03/10/200316.5916.7316.4616.51
03/11/200316.5116.5115.9915.99
03/12/200316.1916.1915.7815.97
03/13/200316.2816.9516.2316.92
03/14/200317.1817.5917.0417.36
03/17/200316.9917.9916.8117.98
03/18/200318.1218.3217.918.21
03/19/200318.2118.3918.0618.23
03/20/200318.2318.4217.7818.05
03/21/200318.4318.8718.1418.87
03/24/200318.4418.4818.0318.13
03/25/200318.2418.3718.0618.17
03/26/200318.1218.2717.9518.07
03/27/200317.817.917.6417.7
03/28/200317.717.717.1617.33
03/31/200316.9917.2116.8417.04
04/01/200317.2417.5217.0717.36
04/02/200317.3717.9417.3717.81
04/03/200317.8717.8717.3317.33
04/04/200317.6517.817.3217.71
04/07/200318.4718.5118.0218.02
04/08/200317.9218.1617.8817.91
04/09/200317.7218.317.7218
04/10/200317.7118.0917.7118.05
04/11/200318.2118.3517.8918.06
04/14/200317.9718.5717.9718.42
04/15/200318.518.8618.318.79
04/16/200318.6518.8218.2518.36
04/17/200318.3718.5817.6417.69
04/21/200317.8418.0917.6817.97
04/22/200317.4918.2117.4918.14
04/23/200318.0918.3318.0418.06
04/24/200317.9918.1617.8817.93
04/25/200317.9718.1117.7917.81
04/28/200317.9118.2117.8118.07
04/29/200318.1418.3417.9618.25
04/30/200318.2518.3518.0918.23
05/01/200318.2318.3217.9418.18
05/02/200318.1218.818.0718.7
05/05/200318.6218.6618.2818.33
05/06/200318.3618.7618.3418.56
05/07/200318.5619.0118.4218.65
05/08/200318.6418.8418.418.64
05/09/200318.9419.1518.7419.11
05/12/200319.1419.7519.0519.71
05/13/200319.7120.0519.4919.84
05/14/200320.0220.0819.5519.88
05/15/200320.0120.0519.819.99
05/16/200319.9820.0519.6319.9
05/19/200319.7719.8119.5519.64
05/20/200319.6519.7819.1619.33
05/21/200319.1719.5219.1519.37
05/22/200319.3719.7419.3119.58
05/23/200319.5219.6619.2619.48
05/27/200319.4820.0919.3520.04
05/28/200320.220.2620.0220.12
05/29/200320.0220.2719.419.59
05/30/200319.820.1719.7420.13
06/02/200320.320.7220.1620.47
06/03/200320.5420.6320.3520.46
06/04/200320.4620.6420.2920.6
06/05/200320.620.8720.4420.83
06/06/200320.9421.2320.8420.94
06/09/200320.8120.9720.2720.42
06/10/200320.9421.0620.6820.85
06/11/200320.9221.5320.8321.45
06/12/200321.6221.6421.2421.41
06/13/200321.521.5721.221.27
06/16/200321.3721.6821.3121.68
06/17/200321.7121.7121.2421.57
06/18/200321.2921.8421.2521.59
06/19/200321.5921.6321.0721.2
06/20/200321.421.7621.3121.37
06/23/200321.1221.2320.8120.88
06/24/200320.9221.1820.8820.98
06/25/200320.9621.1920.7620.82
06/26/200320.820.8920.520.73
06/27/200320.7920.9620.520.82
06/30/200320.8121.0220.6120.89
07/01/200320.7121.0720.4421.02
07/02/200321.1521.2120.9421.2
07/03/200321.221.320.9421.07
07/07/200321.3821.6921.2821.39
07/08/200321.3721.921.321.81
07/09/200321.7321.7821.3821.42
07/10/200321.3421.3421.0221.17
07/11/200321.2521.6521.2421.65
07/14/200321.7121.7621.3521.42
07/15/200321.4221.6121.0321.21
07/16/200321.3221.4421.1121.29
07/17/200321.8422.0321.5321.74
07/18/200321.9821.9821.7921.97
07/21/200321.922.0221.6321.75
07/22/200321.7922.5121.6822.41
07/23/200322.2822.5421.9722.5
07/24/200322.522.7122.0222.07
07/25/200321.9322.3421.8522.31
07/28/200322.3122.6722.0622.61
07/29/200322.6122.7422.4122.63
07/30/200322.6322.6622.3522.53
07/31/200322.5322.622.1622.19
08/01/200322.1922.2722.0722.19
08/04/200322.3122.4122.1222.34
08/05/200322.2422.3521.921.93
08/06/200321.9121.9321.5821.64
08/07/200321.6621.6621.421.52
08/08/200321.4821.7121.4621.6
08/11/200321.6521.721.321.53
08/12/200321.5722.0121.5121.99
08/13/200321.922.1321.8422.03
08/14/200322.0322.6221.9722.41
08/15/200322.6522.6522.4822.55
08/18/200322.7722.7722.6422.7
08/19/200322.8723.3622.8323.22
08/20/200323.1223.1322.8222.89
08/21/200322.923.4722.923.42
08/22/200323.5823.5923.1323.13
08/25/200323.0923.1522.7623
08/26/20032323.1822.7923.1
08/27/200323.0123.252323.22
08/28/200323.2123.5922.9823.52
08/29/200323.5223.723.4623.67
09/02/200323.6323.8123.3623.58
09/03/200323.5223.5823.423.5
09/04/200323.523.5223.2523.44
09/05/200323.4423.4422.8523.02
09/08/200323.2923.5123.2423.48
09/09/200323.4523.4523.0623.19
09/10/200323.1523.2722.8122.95
09/11/200323.0923.3423.0223.09
09/12/200323.0923.2322.8123.16
09/15/200323.1523.2223.0223.06
09/16/200323.1223.6123.1223.55
09/17/200323.4223.6423.2923.37
09/18/200323.3723.5123.2723.43
09/19/200323.4323.6823.3223.34
09/22/200323.1523.3423.0423.13
09/23/200323.1323.4423.0123.37
09/24/200323.3323.4623.0423.07
09/25/200323.0723.2822.9623.06
09/26/200323.0523.1122.8323.01
09/29/200323.1523.4523.0723.37
09/30/200323.3223.3622.6422.79
10/01/20032323.6122.8623.56
10/02/200323.4923.9223.4223.73
10/03/200323.7324.4223.7324.12
10/06/200324.1224.2423.9724
10/07/20032424.2123.8924.11
10/08/200324.0124.323.9824.18
10/09/200324.6124.8224.2324.36
10/10/200324.3624.4624.1824.22
10/13/200324.3324.5624.3324.54
10/14/200324.724.924.5124.85
10/15/200324.8524.8524.4824.68
10/16/200324.6825.0724.6724.89
10/17/200324.8924.8924.5224.7
10/20/200324.9225.0324.6924.86
10/21/200324.8824.8924.6824.74
10/22/200324.5824.6724.2724.44
10/23/200324.4424.7124.2424.47
10/24/200324.3424.5424.2424.53
10/27/200324.5824.7724.5324.76
10/28/200324.7524.8324.5524.8
10/29/200324.8825.0424.7724.94
10/30/20032525.3524.9625.29
10/31/200325.2925.3624.9424.98
11/03/200325.1425.4325.1425.3
11/04/200325.2725.4525.0825.37
11/05/200325.3925.6525.3725.48
11/06/200325.4425.8925.4425.75
11/07/200325.825.9425.5225.56
11/10/200325.5825.6525.0325.19
11/11/200325.1925.224.925.14
11/12/200325.0825.4924.9725.42
11/13/200325.2325.625.1125.49
11/14/200325.4525.6625.2425.33
11/17/200325.3325.3324.8325.06
11/18/200325.1325.1724.5524.55
11/19/200324.3624.6624.3624.5
11/20/200324.524.8224.3524.57
11/21/200324.6424.7924.5224.74
11/24/200324.8925.1124.8625.1
11/25/200325.0225.2924.9425.19
11/26/200325.2425.5125.0925.46
11/28/200325.4625.5525.2725.27
12/01/200325.5425.9125.4825.77
12/02/200325.7125.9825.6625.82
12/03/200325.8626.0525.7325.74
12/04/200325.7625.9825.7525.94
12/05/200325.9425.9425.7825.87
12/08/200325.8326.225.8126.11
12/09/200326.2326.4826.0526.1
12/10/200326.126.2225.9526.03
12/11/200325.9926.4225.9826.33
12/12/200326.5327.1726.4927.01
12/15/200327.2427.422727
12/16/200327.0427.712727.58
12/17/200327.5827.627.3927.46
12/18/200327.5127.7227.2827.67
12/19/200327.928.0127.5827.75
12/22/200327.7228.0327.628.03
12/23/200328.3728.5327.8828.01
12/24/200328.0128.0527.7227.74
12/26/200327.8428.0327.827.92
12/29/200327.9928.1827.8728.18
12/30/200328.1328.1627.8527.9
12/31/200327.9328.127.8427.95