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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 30.4942
CLOSE 30.4856

Low

LOW 28.56

High

HIGH 34.73
DATEOPENHIGHLOWCLOSE
01/03/200530.4430.7630.2730.38
01/04/200530.3830.5630.0230.02
01/05/200530.1230.329.7329.8
01/06/200529.7330.0929.729.82
01/07/200529.8629.9329.2929.5
01/10/200529.4529.7929.329.41
01/11/200529.2529.7129.2529.54
01/12/200529.5630.1529.530.06
01/13/200530.0630.1129.5529.67
01/14/200529.6730.1829.6729.77
01/18/200529.6530.2629.6430.14
01/19/200530.0830.1829.7429.8
01/20/200529.7329.9529.2329.43
01/21/200529.7129.9729.429.51
01/24/200529.5729.5929.1829.2
01/25/200529.329.7729.229.37
01/26/200529.4229.829.3529.73
01/27/200529.5930.2729.3430.13
01/28/200530.1330.3529.830.08
01/31/200530.0830.1529.529.69
02/01/200529.6129.6429.4129.5
02/02/200529.3329.4428.9229.38
02/03/200529.3829.6429.2329.64
02/04/200529.553029.4930
02/07/200529.9229.9329.3829.54
02/08/200529.4229.8729.329.79
02/09/200529.7129.7329.4729.64
02/10/200529.6430.3729.6330.28
02/11/200530.1530.3129.8229.9
02/14/200529.7629.9129.6729.87
02/15/200529.8830.3229.7730.31
02/16/200530.1830.4130.1330.33
02/17/200530.2930.3929.8829.93
02/18/200529.9329.9329.6429.76
02/22/200529.6129.6929.0929.09
02/23/200529.3729.5929.229.42
02/24/200529.4629.5329.1129.5
02/25/200529.6129.8829.4829.79
02/28/200529.6429.8129.429.46
03/01/200529.4529.6729.3829.46
03/02/200529.229.6329.229.35
03/03/200529.4829.5829.129.41
03/04/200529.6929.9229.5329.71
03/07/200529.8330.2729.7929.87
03/08/200529.9130.3529.8930.16
03/09/200530.1630.2229.6129.65
03/10/200529.8330.1229.7530.03
03/11/200530.0530.1229.7929.89
03/14/200529.9130.4729.8930.37
03/15/200530.3830.7330.1730.17
03/16/200530.1730.3329.8129.94
03/17/200530.0830.3729.9930.19
03/18/200530.4730.8830.0830.6
03/21/200530.6730.8230.5530.62
03/22/200530.6330.7730.330.3
03/23/200530.3430.43030.04
03/24/200530.1830.3330.0130.06
03/28/200530.1330.3530.0130.06
03/29/200530.0630.3829.8629.92
03/30/200529.930.3429.830.3
03/31/200530.1730.329.8929.98
04/01/200530.1230.1329.5529.77
04/04/200529.5929.6429.2929.45
04/05/200529.429.4929.2529.42
04/06/200529.5129.729.4729.61
04/07/200529.7230.0329.5529.98
04/08/200529.9930.0829.7329.73
04/11/200529.9129.9129.5729.78
04/12/200529.6630.1529.3330.1
04/13/200530.130.3229.7129.8
04/14/200529.7430.1329.3729.39
04/15/200529.3929.5128.7228.77
04/18/200528.8329.0928.5628.96
04/19/200529.0829.1828.8428.98
04/20/200529.7929.8429.1729.21
04/21/200529.4930.229.4830.2
04/22/200530.230.3129.5929.95
04/25/200530.1630.353030.16
04/26/200530.0830.2729.8429.87
04/27/200529.8130.0629.529.96
04/28/200529.6929.9729.429.44
04/29/200529.6730.0629.5130
05/02/200530.0530.1429.729.92
05/03/200529.830.0229.6429.77
05/04/200529.930.2329.6730.14
05/05/200530.1230.3530.0330.2
05/06/200530.2330.3730.0430.09
05/09/200530.0930.430.0430.38
05/10/200530.3130.3729.9130.06
05/11/200530.0230.7130.0230.66
05/12/200530.7430.7430.0730.07
05/13/200530.1430.2729.5129.82
05/16/200529.930.3829.8430.31
05/17/200530.2430.9230.130.86
05/18/200530.8431.2530.8231.19
05/19/200531.0931.0930.7630.97
05/20/200531.131.130.6731.01
05/23/200531.0131.8530.9731.74
05/24/200531.631.6631.2731.56
05/25/200531.4631.5631.3631.5
05/26/200531.731.7831.431.74
05/27/200531.7431.8531.6631.81
05/31/200531.731.731.3931.47
06/01/200531.5331.8631.4231.7
06/02/200531.6331.6531.4131.58
06/03/200531.4431.5331.2731.33
06/06/200531.3331.6831.2831.54
06/07/200531.5631.8931.5531.56
06/08/200531.6431.6631.2231.33
06/09/200531.2231.3331.0431.24
06/10/200531.0531.1930.5930.94
06/13/200530.8231.4830.6531.1
06/14/200531.4131.5631.1431.22
06/15/200531.2231.3230.6930.88
06/16/200530.7831.0630.7630.98
06/17/200531.4431.4631.1131.34
06/20/200531.0931.493131.44
06/21/200531.3531.4131.1231.2
06/22/200531.2531.4931.2431.24
06/23/200531.2431.4130.8630.89
06/24/200530.4931.0630.3230.74
06/27/200530.5330.630.1430.39
06/28/200530.5531.3630.4331.27
06/29/200531.2631.2630.8230.97
06/30/200530.8730.9730.1530.29
07/01/200530.3230.6630.2530.3
07/05/200530.3130.7230.1430.46
07/06/200530.4130.6129.729.82
07/07/200529.5529.9429.2929.93
07/08/200529.9930.5329.8930.4
07/11/200530.6130.6130.330.55
07/12/200530.4930.4930.1530.18
07/13/200530.2830.3930.1430.35
07/14/200530.430.6630.1630.44
07/15/200530.5830.6730.330.5
07/18/200530.530.5530.230.3
07/19/200530.6131.0230.3730.58
07/20/200530.2330.6630.0230.63
07/21/200530.7330.8730.4830.55
07/22/200530.4830.5930.0930.16
07/25/200530.2930.4529.6129.76
07/26/200529.8229.929.6129.7
07/27/200529.6730.0529.6629.97
07/28/200530.3830.5230.1630.29
07/29/200530.2530.2629.8429.9
08/01/200529.4929.8729.4929.5
08/02/200529.6429.8229.6229.64
08/03/200529.6429.6429.4829.55
08/04/200529.5429.6129.1129.21
08/05/200529.2729.4329.0229.12
08/08/200529.3629.4929.0729.11
08/09/200529.1129.729.0229.36
08/10/200529.629.7729.3929.48
08/11/200529.6930.5829.6530.45
08/12/200530.6630.8530.5230.54
08/15/200530.3830.6430.2530.52
08/16/200530.5530.7230.3530.35
08/17/200530.330.5330.1330.45
08/18/200530.3230.4930.0930.38
08/19/200530.5230.7930.4530.52
08/22/200530.6130.8730.530.59
08/23/200530.630.6730.3230.39
08/24/200530.430.5229.929.93
08/25/200529.9430.0729.8129.86
08/26/200529.7629.8329.4929.66
08/29/200529.4129.829.4129.7
08/30/200529.529.7129.329.43
08/31/200529.3629.5429.0829.49
09/01/200529.3429.8429.3329.5
09/02/200529.5329.9929.529.84
09/06/200530.0730.1429.8730.1
09/07/200530.0830.2929.9930.26
09/08/200530.0830.229.8930
09/09/20053030.3529.9330.34
09/12/200530.3330.3530.1630.28
09/13/200530.3430.6530.2330.39
09/14/200530.3430.4129.9730.06
09/15/200530.1130.3329.8129.89
09/16/200530.1730.3930.0230.3
09/19/200530.2830.2829.8630.01
09/20/200530.0130.3830.0130.08
09/21/200529.8230.1229.7929.83
09/22/200529.9330.0929.7430.02
09/23/200530.0230.6329.9130.49
09/26/200530.6730.7930.4830.55
09/27/200530.5530.7430.3930.64
09/28/200530.5930.6930.4330.62
09/29/200530.4830.5830.1330.38
09/30/200530.3830.630.3230.58
10/03/200530.4630.6930.330.49
10/04/200530.4930.5629.7229.74
10/05/200529.7329.8629.429.5
10/06/200529.6429.8329.0729.37
10/07/200529.4929.6329.2229.58
10/10/200529.5529.5729.2729.49
10/11/200529.429.6129.2929.44
10/12/200529.4629.7329.2129.57
10/13/200529.5729.8829.4929.78
10/14/200529.9330.4529.7930.45
10/17/200530.2930.2929.8730.15
10/18/20053030.3329.2829.46
10/19/200529.4930.6429.4930.6
10/20/200530.6630.8830.3330.56
10/21/200530.5630.9429.8430.03
10/24/200530.1130.5129.8630.43
10/25/200530.3730.4830.0530.22
10/26/200530.0830.4529.9630.02
10/27/200530.0230.1229.6529.73
10/28/200529.8230.3529.7430.3
10/31/200530.330.4630.230.25
11/01/200530.130.1729.9330.02
11/02/200530.0530.1329.930.01
11/03/200530.2630.630.1430.38
11/04/200530.6430.7430.3830.45
11/07/200530.5230.5230.3630.46
11/08/200530.4630.4830.3130.39
11/09/200530.3931.0830.2930.99
11/10/200531.1131.2430.8531.19
11/11/200531.2431.5331.1131.53
11/14/200531.4731.6931.3531.58
11/15/200531.5931.6831.3731.5
11/16/200531.5231.7331.4731.6
11/17/200531.731.7631.5331.7
11/18/200532.1232.1231.3231.58
11/21/200531.6731.8131.2631.73
11/22/200531.732.1131.6232.07
11/23/200532.1332.2631.9632.09
11/25/200532.2532.2631.9432.03
11/28/200532.0632.231.8631.9
11/29/200532.1232.3731.9431.96
11/30/200531.9732.1431.7431.76
12/01/200531.9732.2231.9431.98
12/02/200532.1732.5332.0632.43
12/05/200532.4432.4432.0432.16
12/06/200532.2932.6832.0232.42
12/07/200532.2732.3932.0932.32
12/08/200532.432.7132.332.62
12/09/200532.7232.9932.6532.69
12/12/200533.0133.2132.7232.76
12/13/200532.7333.5132.6233.14
12/14/200533.2133.933.1733.67
12/15/200533.7134.2933.7133.97
12/16/200534.3234.7334.1634.23
12/19/200534.0834.1733.6733.7
12/20/200533.7534.0733.7233.87
12/21/200533.9734.1733.833.84
12/22/200533.9434.2733.8634.12
12/23/200534.1534.1933.7233.78
12/27/200533.9134.0733.3733.47
12/28/200533.4733.6333.2433.54
12/29/200533.533.7433.2233.22
12/30/200533.0633.132.7932.98