RTX
RTX Corporation
20:00:02
185.6 $
0.0000 (%0.00)
Previous Close: 192.58
Day Low₺184.4201
Day High₺194
RTX: RTX Corporation Historical Data
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 42.1857
CLOSE 42.188
Low
LOW 36.48
High
HIGH 48.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2007 | 36.92 | 37.51 | 36.8 | 37.05 |
| 01/04/2007 | 36.92 | 37.16 | 36.83 | 37.08 |
| 01/05/2007 | 36.92 | 37.15 | 36.61 | 36.97 |
| 01/08/2007 | 36.84 | 37.51 | 36.57 | 37.27 |
| 01/09/2007 | 37.14 | 37.22 | 36.7 | 36.85 |
| 01/10/2007 | 36.7 | 37.08 | 36.48 | 36.98 |
| 01/11/2007 | 37.15 | 37.72 | 36.99 | 37.57 |
| 01/12/2007 | 37.45 | 38.17 | 37.39 | 38 |
| 01/16/2007 | 38.23 | 38.34 | 37.91 | 38.06 |
| 01/17/2007 | 38.15 | 38.38 | 38.04 | 38.23 |
| 01/18/2007 | 38.24 | 38.41 | 37.75 | 38.28 |
| 01/19/2007 | 38.57 | 38.6 | 38.25 | 38.44 |
| 01/22/2007 | 38.31 | 38.31 | 37.57 | 37.8 |
| 01/23/2007 | 38.46 | 39.36 | 38.34 | 39.01 |
| 01/24/2007 | 38.92 | 39.49 | 38.81 | 39.42 |
| 01/25/2007 | 39.5 | 39.58 | 38.99 | 39.05 |
| 01/26/2007 | 38.99 | 39.25 | 38.73 | 38.95 |
| 01/29/2007 | 38.7 | 39.07 | 38.59 | 38.74 |
| 01/30/2007 | 38.89 | 39.68 | 38.87 | 39.49 |
| 01/31/2007 | 39.42 | 40.25 | 39.28 | 40.12 |
| 02/01/2007 | 40.14 | 40.54 | 40.05 | 40.45 |
| 02/02/2007 | 40.55 | 40.55 | 40.01 | 40.11 |
| 02/05/2007 | 40.1 | 40.48 | 39.76 | 39.97 |
| 02/06/2007 | 40.13 | 40.46 | 39.99 | 40.35 |
| 02/07/2007 | 40.35 | 40.55 | 40.15 | 40.41 |
| 02/08/2007 | 40.41 | 40.54 | 40.01 | 40.14 |
| 02/09/2007 | 40.2 | 40.37 | 39.78 | 39.86 |
| 02/12/2007 | 39.87 | 39.87 | 39.39 | 39.54 |
| 02/13/2007 | 39.55 | 39.78 | 39.52 | 39.64 |
| 02/14/2007 | 39.72 | 40.37 | 39.58 | 40.21 |
| 02/15/2007 | 40.41 | 40.9 | 40.26 | 40.66 |
| 02/16/2007 | 40.86 | 40.99 | 40.33 | 40.51 |
| 02/20/2007 | 40.6 | 40.7 | 40.1 | 40.18 |
| 02/21/2007 | 40.11 | 40.13 | 39.81 | 39.86 |
| 02/22/2007 | 39.82 | 40.14 | 39.55 | 39.81 |
| 02/23/2007 | 39.67 | 39.87 | 39.52 | 39.84 |
| 02/26/2007 | 39.99 | 40.23 | 39.4 | 39.65 |
| 02/27/2007 | 39.08 | 39.4 | 38.19 | 38.61 |
| 02/28/2007 | 38.64 | 39.12 | 38.39 | 38.72 |
| 03/01/2007 | 38.15 | 38.53 | 37.79 | 38.41 |
| 03/02/2007 | 38.16 | 38.34 | 37.93 | 37.95 |
| 03/05/2007 | 37.6 | 38.01 | 37.42 | 37.48 |
| 03/06/2007 | 37.65 | 37.91 | 37.51 | 37.85 |
| 03/07/2007 | 37.85 | 38.07 | 37.75 | 37.9 |
| 03/08/2007 | 38.11 | 38.27 | 37.99 | 38.08 |
| 03/09/2007 | 38.22 | 38.34 | 37.85 | 38.04 |
| 03/12/2007 | 38.04 | 38.62 | 38.04 | 38.54 |
| 03/13/2007 | 38.46 | 38.46 | 37.91 | 37.93 |
| 03/14/2007 | 38.02 | 38.27 | 37.51 | 38.19 |
| 03/15/2007 | 38.14 | 38.25 | 37.81 | 37.98 |
| 03/16/2007 | 38.13 | 38.21 | 37.77 | 38.1 |
| 03/19/2007 | 38.56 | 38.72 | 38.3 | 38.38 |
| 03/20/2007 | 38.5 | 38.54 | 38.2 | 38.48 |
| 03/21/2007 | 38.63 | 39.21 | 38.57 | 39.03 |
| 03/22/2007 | 39.01 | 39.22 | 38.73 | 38.97 |
| 03/23/2007 | 38.86 | 39.46 | 38.72 | 39.36 |
| 03/26/2007 | 39.64 | 39.69 | 38.89 | 39.17 |
| 03/27/2007 | 39.04 | 39.16 | 38.88 | 38.99 |
| 03/28/2007 | 38.9 | 38.95 | 38.26 | 38.56 |
| 03/29/2007 | 38.64 | 38.82 | 38.28 | 38.33 |
| 03/30/2007 | 38.26 | 38.46 | 37.93 | 38.34 |
| 04/02/2007 | 38.36 | 38.57 | 38.13 | 38.17 |
| 04/03/2007 | 38.47 | 38.63 | 38.4 | 38.5 |
| 04/04/2007 | 38.62 | 38.66 | 38.13 | 38.3 |
| 04/05/2007 | 38.2 | 38.36 | 38.1 | 38.3 |
| 04/09/2007 | 38.34 | 38.44 | 38.19 | 38.37 |
| 04/10/2007 | 38.34 | 38.4 | 37.88 | 38.01 |
| 04/11/2007 | 37.98 | 38.04 | 37.57 | 37.8 |
| 04/12/2007 | 37.71 | 38.23 | 37.54 | 38.18 |
| 04/13/2007 | 38.18 | 38.39 | 37.99 | 38.37 |
| 04/16/2007 | 38.66 | 38.84 | 38.45 | 38.8 |
| 04/17/2007 | 38.92 | 39.04 | 38.6 | 39.03 |
| 04/18/2007 | 39.56 | 39.71 | 39.01 | 39.47 |
| 04/19/2007 | 39.52 | 39.69 | 39.05 | 39.65 |
| 04/20/2007 | 40.4 | 40.4 | 39.58 | 39.8 |
| 04/23/2007 | 39.84 | 40.13 | 39.8 | 39.98 |
| 04/24/2007 | 40.15 | 40.25 | 39.85 | 39.97 |
| 04/25/2007 | 40.05 | 40.14 | 39.64 | 40.13 |
| 04/26/2007 | 40.03 | 40.21 | 39.87 | 39.9 |
| 04/27/2007 | 39.72 | 39.97 | 39.61 | 39.92 |
| 04/30/2007 | 40.01 | 40.08 | 39.58 | 39.59 |
| 05/01/2007 | 39.51 | 40.04 | 39.51 | 39.95 |
| 05/02/2007 | 39.81 | 40.48 | 39.78 | 40.34 |
| 05/03/2007 | 40.26 | 40.34 | 39.95 | 40.07 |
| 05/04/2007 | 40.28 | 40.53 | 40.02 | 40.11 |
| 05/07/2007 | 40.2 | 40.74 | 40.12 | 40.73 |
| 05/08/2007 | 40.48 | 40.55 | 40.17 | 40.31 |
| 05/09/2007 | 40.23 | 40.58 | 40.14 | 40.56 |
| 05/10/2007 | 40.46 | 40.57 | 40.1 | 40.12 |
| 05/11/2007 | 40.16 | 40.4 | 40.15 | 40.34 |
| 05/14/2007 | 40.33 | 40.46 | 40.11 | 40.25 |
| 05/15/2007 | 40.41 | 40.96 | 40.33 | 40.4 |
| 05/16/2007 | 40.41 | 40.69 | 40.08 | 40.39 |
| 05/17/2007 | 40.41 | 41.03 | 40.33 | 40.92 |
| 05/18/2007 | 41.08 | 41.2 | 40.7 | 40.81 |
| 05/21/2007 | 40.64 | 40.76 | 40.44 | 40.65 |
| 05/22/2007 | 40.7 | 40.87 | 40.52 | 40.82 |
| 05/23/2007 | 40.84 | 40.87 | 40.51 | 40.61 |
| 05/24/2007 | 40.7 | 40.99 | 40.24 | 40.26 |
| 05/25/2007 | 40.15 | 40.67 | 40.11 | 40.47 |
| 05/29/2007 | 40.59 | 40.86 | 40.44 | 40.69 |
| 05/30/2007 | 40.44 | 40.95 | 40.28 | 40.95 |
| 05/31/2007 | 41.06 | 41.69 | 41.06 | 41.61 |
| 06/01/2007 | 41.82 | 42.24 | 41.59 | 41.75 |
| 06/04/2007 | 41.48 | 41.98 | 41.37 | 41.77 |
| 06/05/2007 | 41.61 | 41.87 | 41.48 | 41.73 |
| 06/06/2007 | 41.43 | 41.66 | 41.07 | 41.24 |
| 06/07/2007 | 41.23 | 41.28 | 40.61 | 40.62 |
| 06/08/2007 | 40.69 | 41.46 | 40.61 | 41.42 |
| 06/11/2007 | 41.2 | 41.46 | 41 | 41.39 |
| 06/12/2007 | 41.28 | 41.52 | 41 | 41.09 |
| 06/13/2007 | 41.22 | 41.72 | 41.05 | 41.72 |
| 06/14/2007 | 41.48 | 42.1 | 41.48 | 42.04 |
| 06/15/2007 | 42.41 | 42.64 | 42.28 | 42.47 |
| 06/18/2007 | 42.76 | 42.76 | 42.3 | 42.58 |
| 06/19/2007 | 42.58 | 42.64 | 42.12 | 42.3 |
| 06/20/2007 | 42.58 | 42.84 | 42.31 | 42.37 |
| 06/21/2007 | 42.28 | 42.64 | 42.13 | 42.44 |
| 06/22/2007 | 42.5 | 42.57 | 41.91 | 42.1 |
| 06/25/2007 | 42.07 | 42.4 | 41.82 | 42.04 |
| 06/26/2007 | 42.09 | 42.18 | 41.51 | 41.62 |
| 06/27/2007 | 41.43 | 42.21 | 41.36 | 42.17 |
| 06/28/2007 | 42.04 | 42.18 | 41.84 | 41.93 |
| 06/29/2007 | 42.22 | 42.3 | 41.58 | 41.84 |
| 07/02/2007 | 42.15 | 42.76 | 42.11 | 42.74 |
| 07/03/2007 | 42.76 | 42.97 | 42.59 | 42.74 |
| 07/05/2007 | 42.7 | 42.89 | 42.5 | 42.54 |
| 07/06/2007 | 42.64 | 42.99 | 42.48 | 42.82 |
| 07/09/2007 | 42.66 | 42.88 | 42.47 | 42.77 |
| 07/10/2007 | 42.4 | 42.73 | 42.28 | 42.51 |
| 07/11/2007 | 42.5 | 43.06 | 42.46 | 43.06 |
| 07/12/2007 | 43.09 | 43.65 | 43.06 | 43.64 |
| 07/13/2007 | 43.79 | 44.36 | 43.48 | 44.24 |
| 07/16/2007 | 44.74 | 45.4 | 44.54 | 45.22 |
| 07/17/2007 | 45.74 | 45.9 | 45.23 | 45.32 |
| 07/18/2007 | 44.83 | 44.94 | 44.15 | 44.57 |
| 07/19/2007 | 44.93 | 45.65 | 44.29 | 45.52 |
| 07/20/2007 | 45.53 | 45.55 | 44.73 | 44.84 |
| 07/23/2007 | 45.16 | 45.32 | 44.81 | 44.96 |
| 07/24/2007 | 44.67 | 45.01 | 44.06 | 44.08 |
| 07/25/2007 | 44.28 | 44.67 | 44.07 | 44.35 |
| 07/26/2007 | 44.09 | 45.08 | 43.53 | 43.91 |
| 07/27/2007 | 44.08 | 44.15 | 43.12 | 43.23 |
| 07/30/2007 | 43.01 | 43.72 | 43.01 | 43.43 |
| 07/31/2007 | 44.24 | 44.24 | 43.04 | 43.04 |
| 08/01/2007 | 43.09 | 44.08 | 42.73 | 44.03 |
| 08/02/2007 | 43.86 | 44.22 | 43.55 | 44.09 |
| 08/03/2007 | 44.22 | 44.48 | 43.55 | 43.61 |
| 08/06/2007 | 45.17 | 45.24 | 43.19 | 44.15 |
| 08/07/2007 | 44.14 | 44.15 | 43.36 | 43.73 |
| 08/08/2007 | 43.69 | 44.37 | 43.35 | 43.68 |
| 08/09/2007 | 43.67 | 44.19 | 42.68 | 42.68 |
| 08/10/2007 | 42.15 | 43.46 | 41.92 | 43.1 |
| 08/13/2007 | 43.1 | 43.88 | 43.09 | 43.65 |
| 08/14/2007 | 43.68 | 43.79 | 42.81 | 42.93 |
| 08/15/2007 | 42.83 | 42.94 | 42.14 | 42.25 |
| 08/16/2007 | 41.64 | 42.11 | 40.7 | 41.92 |
| 08/17/2007 | 42.79 | 43.78 | 42.21 | 43.54 |
| 08/20/2007 | 43.47 | 44.25 | 43.03 | 44.06 |
| 08/21/2007 | 43.99 | 44.06 | 42.81 | 43.02 |
| 08/22/2007 | 43.14 | 43.78 | 43.06 | 43.57 |
| 08/23/2007 | 43.53 | 43.65 | 43.11 | 43.23 |
| 08/24/2007 | 43.27 | 43.92 | 43.06 | 43.84 |
| 08/27/2007 | 43.68 | 43.78 | 43.35 | 43.48 |
| 08/28/2007 | 43.23 | 43.48 | 42.41 | 42.47 |
| 08/29/2007 | 42.6 | 43.93 | 42.54 | 43.85 |
| 08/30/2007 | 43.3 | 43.97 | 43.22 | 43.55 |
| 08/31/2007 | 43.92 | 44.53 | 43.84 | 44.02 |
| 09/04/2007 | 44.09 | 44.14 | 43.47 | 43.9 |
| 09/05/2007 | 43.59 | 43.91 | 43.12 | 43.32 |
| 09/06/2007 | 43.49 | 44.3 | 43.32 | 44.24 |
| 09/07/2007 | 43.65 | 43.91 | 43.43 | 43.52 |
| 09/10/2007 | 43.82 | 44.21 | 43.12 | 43.94 |
| 09/11/2007 | 44.06 | 44.22 | 43.48 | 44.04 |
| 09/12/2007 | 44.09 | 44.53 | 43.86 | 44.14 |
| 09/13/2007 | 44.42 | 44.47 | 43.98 | 44.25 |
| 09/14/2007 | 44.27 | 45.04 | 44.22 | 44.91 |
| 09/17/2007 | 44.65 | 44.97 | 44.54 | 44.73 |
| 09/18/2007 | 44.77 | 46.18 | 44.51 | 46.1 |
| 09/19/2007 | 46.16 | 46.59 | 46.04 | 46.54 |
| 09/20/2007 | 46.31 | 46.62 | 46.15 | 46.44 |
| 09/21/2007 | 46.94 | 47.16 | 46.44 | 46.85 |
| 09/24/2007 | 46.85 | 47.04 | 46.39 | 46.41 |
| 09/25/2007 | 46.41 | 47.19 | 46.31 | 47.14 |
| 09/26/2007 | 47.13 | 47.63 | 46.96 | 47.3 |
| 09/27/2007 | 47.48 | 47.65 | 47.15 | 47.59 |
| 09/28/2007 | 47.37 | 47.76 | 47.25 | 47.47 |
| 10/01/2007 | 47.47 | 48.58 | 47.47 | 48.41 |
| 10/02/2007 | 48.36 | 48.66 | 47.31 | 47.55 |
| 10/03/2007 | 47.42 | 47.6 | 46.83 | 46.99 |
| 10/04/2007 | 46.95 | 47.6 | 46.95 | 47.24 |
| 10/05/2007 | 47.33 | 47.86 | 47.33 | 47.68 |
| 10/08/2007 | 47.68 | 47.94 | 47.31 | 47.4 |
| 10/09/2007 | 47.36 | 48.05 | 47.3 | 47.89 |
| 10/10/2007 | 47.96 | 48.07 | 46.83 | 47.48 |
| 10/11/2007 | 47.69 | 47.89 | 46.38 | 46.74 |
| 10/12/2007 | 46.94 | 47.55 | 46.64 | 47.37 |
| 10/15/2007 | 47.88 | 47.88 | 46.75 | 47.11 |
| 10/16/2007 | 47.26 | 47.62 | 46.67 | 46.98 |
| 10/17/2007 | 47.23 | 47.47 | 44.57 | 45.3 |
| 10/18/2007 | 45.28 | 46.15 | 45.13 | 45.67 |
| 10/19/2007 | 45.58 | 45.77 | 44.75 | 44.83 |
| 10/22/2007 | 44.53 | 45.15 | 44.31 | 44.71 |
| 10/23/2007 | 45.09 | 45.18 | 44.48 | 44.84 |
| 10/24/2007 | 44.71 | 45.21 | 44.35 | 45.11 |
| 10/25/2007 | 45.27 | 45.39 | 44.47 | 44.66 |
| 10/26/2007 | 44.89 | 45.01 | 44.2 | 44.5 |
| 10/29/2007 | 44.63 | 44.85 | 44.36 | 44.7 |
| 10/30/2007 | 44.56 | 45.11 | 44.47 | 44.72 |
| 10/31/2007 | 44.76 | 45.24 | 44.41 | 45.17 |
| 11/01/2007 | 44.3 | 44.84 | 43.99 | 44.07 |
| 11/02/2007 | 44.18 | 44.77 | 43.94 | 44.62 |
| 11/05/2007 | 44.24 | 45.13 | 44.24 | 44.89 |
| 11/06/2007 | 44.93 | 45.27 | 44.6 | 45.19 |
| 11/07/2007 | 44.89 | 45.1 | 43.86 | 43.92 |
| 11/08/2007 | 44.13 | 44.32 | 43.66 | 44.06 |
| 11/09/2007 | 43.83 | 43.92 | 43.3 | 43.36 |
| 11/12/2007 | 43.19 | 44.13 | 43.19 | 43.61 |
| 11/13/2007 | 43.88 | 44.45 | 43.65 | 44.43 |
| 11/14/2007 | 44.64 | 44.73 | 44.07 | 44.19 |
| 11/15/2007 | 44.1 | 44.15 | 43.28 | 43.62 |
| 11/16/2007 | 44 | 44.09 | 43.27 | 43.82 |
| 11/19/2007 | 43.56 | 43.69 | 42.96 | 43.37 |
| 11/20/2007 | 43.53 | 44.24 | 43.39 | 43.84 |
| 11/21/2007 | 42.89 | 43.72 | 42.87 | 42.93 |
| 11/23/2007 | 43.13 | 43.37 | 42.94 | 43.33 |
| 11/26/2007 | 43.32 | 43.78 | 42.82 | 42.87 |
| 11/27/2007 | 43.14 | 43.8 | 42.82 | 43.65 |
| 11/28/2007 | 44.07 | 44.98 | 43.7 | 44.74 |
| 11/29/2007 | 44.68 | 44.78 | 44.35 | 44.5 |
| 11/30/2007 | 44.93 | 45.16 | 43.94 | 44.1 |
| 12/03/2007 | 43.66 | 44.41 | 43.66 | 44.19 |
| 12/04/2007 | 43.84 | 44.47 | 43.84 | 44.09 |
| 12/05/2007 | 44.94 | 45.37 | 44.83 | 45.33 |
| 12/06/2007 | 45.31 | 46.03 | 44.96 | 46 |
| 12/07/2007 | 45.93 | 46.24 | 45.66 | 46.05 |
| 12/10/2007 | 46.08 | 46.57 | 46.08 | 46.5 |
| 12/11/2007 | 46.5 | 46.77 | 44.98 | 45.07 |
| 12/12/2007 | 46.16 | 46.16 | 44.71 | 45.29 |
| 12/13/2007 | 45.16 | 45.89 | 44.53 | 45.78 |
| 12/14/2007 | 45.47 | 45.99 | 45.09 | 45.23 |
| 12/17/2007 | 45.11 | 45.21 | 44.14 | 44.26 |
| 12/18/2007 | 44.71 | 44.93 | 44.02 | 44.78 |
| 12/19/2007 | 44.86 | 45.18 | 44.21 | 44.71 |
| 12/20/2007 | 44.94 | 45.11 | 44.56 | 45.06 |
| 12/21/2007 | 45.17 | 46.01 | 45.17 | 45.91 |
| 12/24/2007 | 45.88 | 46.51 | 45.86 | 46.11 |
| 12/26/2007 | 46.1 | 46.2 | 45.51 | 45.9 |
| 12/27/2007 | 46.05 | 46.12 | 45.14 | 45.32 |
| 12/28/2007 | 45.56 | 45.73 | 45.19 | 45.34 |
| 12/31/2007 | 45.28 | 45.5 | 44.99 | 45.14 |