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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 58.4083
CLOSE 58.4436
Low
LOW 49.02
High
HIGH 67.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 49.21 | 49.54 | 49.02 | 49.54 |
| 01/03/2013 | 49.4 | 49.82 | 49.2 | 49.73 |
| 01/04/2013 | 49.82 | 50.13 | 49.59 | 50.12 |
| 01/07/2013 | 49.86 | 50.13 | 49.76 | 49.88 |
| 01/08/2013 | 49.77 | 49.96 | 49.1 | 49.28 |
| 01/09/2013 | 49.51 | 50.32 | 49.44 | 49.87 |
| 01/10/2013 | 50.13 | 50.15 | 49.76 | 50.12 |
| 01/11/2013 | 50.06 | 50.42 | 49.93 | 50.24 |
| 01/14/2013 | 50.28 | 50.71 | 50.28 | 50.61 |
| 01/15/2013 | 50.24 | 50.8 | 50.08 | 50.7 |
| 01/16/2013 | 50.45 | 50.61 | 50.22 | 50.47 |
| 01/17/2013 | 50.77 | 51.08 | 50.48 | 50.96 |
| 01/18/2013 | 51.14 | 51.53 | 50.87 | 51.28 |
| 01/22/2013 | 51.1 | 51.61 | 50.92 | 51.59 |
| 01/23/2013 | 51.48 | 52.13 | 51.2 | 51.95 |
| 01/24/2013 | 51.91 | 52.47 | 51.63 | 52.45 |
| 01/25/2013 | 52.41 | 52.97 | 52.41 | 52.96 |
| 01/28/2013 | 53.04 | 53.08 | 52.7 | 52.97 |
| 01/29/2013 | 52.97 | 53 | 52.56 | 52.94 |
| 01/30/2013 | 52.86 | 52.92 | 52.51 | 52.55 |
| 01/31/2013 | 52.25 | 52.55 | 51.65 | 51.65 |
| 02/01/2013 | 51.9 | 53.15 | 51.9 | 52.99 |
| 02/04/2013 | 53.34 | 53.53 | 52.6 | 52.81 |
| 02/05/2013 | 53.24 | 53.44 | 52.52 | 52.65 |
| 02/06/2013 | 52.29 | 52.81 | 52.29 | 52.71 |
| 02/07/2013 | 52.81 | 53.05 | 52.26 | 53.05 |
| 02/08/2013 | 53.14 | 53.61 | 52.94 | 53.14 |
| 02/11/2013 | 53.12 | 53.27 | 52.71 | 52.85 |
| 02/12/2013 | 52.97 | 53.13 | 52.82 | 53.07 |
| 02/13/2013 | 52.98 | 52.98 | 52.49 | 52.79 |
| 02/14/2013 | 52.63 | 53.08 | 52.38 | 52.9 |
| 02/15/2013 | 53.11 | 53.54 | 52.99 | 53.54 |
| 02/19/2013 | 53.69 | 53.97 | 53.45 | 53.68 |
| 02/20/2013 | 53.68 | 53.79 | 53.15 | 53.18 |
| 02/21/2013 | 52.95 | 52.97 | 52.21 | 52.74 |
| 02/22/2013 | 53.02 | 53.37 | 52.89 | 53.37 |
| 02/25/2013 | 53.61 | 53.64 | 52.12 | 52.12 |
| 02/26/2013 | 52.5 | 52.81 | 52.3 | 52.61 |
| 02/27/2013 | 52.55 | 53.53 | 52.15 | 53.42 |
| 02/28/2013 | 53.52 | 53.86 | 53.22 | 53.41 |
| 03/01/2013 | 53.24 | 53.53 | 52.66 | 53.16 |
| 03/04/2013 | 52.81 | 52.91 | 52.19 | 52.57 |
| 03/05/2013 | 52.9 | 53.84 | 52.79 | 53.68 |
| 03/06/2013 | 54.02 | 54.18 | 53.61 | 53.71 |
| 03/07/2013 | 53.79 | 54.2 | 53.78 | 54.09 |
| 03/08/2013 | 54.28 | 54.8 | 54.2 | 54.3 |
| 03/11/2013 | 54.36 | 54.91 | 54.21 | 54.8 |
| 03/12/2013 | 54.77 | 54.99 | 54.41 | 54.94 |
| 03/13/2013 | 54.96 | 55.11 | 54.68 | 54.9 |
| 03/14/2013 | 55.08 | 55.12 | 54.84 | 55.12 |
| 03/15/2013 | 55.03 | 55.15 | 54.85 | 55.02 |
| 03/18/2013 | 54.84 | 55.19 | 54.63 | 54.72 |
| 03/19/2013 | 54.85 | 55.24 | 54.55 | 54.92 |
| 03/20/2013 | 55.34 | 55.44 | 55.06 | 55.12 |
| 03/21/2013 | 54.86 | 55.04 | 54.43 | 54.52 |
| 03/22/2013 | 54.73 | 55.23 | 54.62 | 55.2 |
| 03/25/2013 | 55.31 | 55.44 | 54.46 | 54.73 |
| 03/26/2013 | 55.02 | 55.14 | 54.58 | 54.65 |
| 03/27/2013 | 54.46 | 54.71 | 53.84 | 54.62 |
| 03/28/2013 | 54.91 | 55.28 | 54.86 | 55.11 |
| 04/01/2013 | 54.95 | 55.09 | 54.68 | 54.81 |
| 04/02/2013 | 54.94 | 55.17 | 54.76 | 54.85 |
| 04/03/2013 | 54.94 | 55.42 | 54.86 | 54.97 |
| 04/04/2013 | 55.07 | 55.32 | 54.83 | 54.95 |
| 04/05/2013 | 54.26 | 54.71 | 54.2 | 54.64 |
| 04/08/2013 | 54.76 | 55.28 | 54.51 | 55.27 |
| 04/09/2013 | 55.41 | 55.78 | 55.08 | 55.71 |
| 04/10/2013 | 55.87 | 56.44 | 55.82 | 56.14 |
| 04/11/2013 | 56.34 | 56.53 | 56.13 | 56.52 |
| 04/12/2013 | 56.4 | 56.44 | 56.13 | 56.44 |
| 04/15/2013 | 56.25 | 56.32 | 55.15 | 55.16 |
| 04/16/2013 | 55.68 | 55.93 | 55.28 | 55.74 |
| 04/17/2013 | 55.32 | 55.38 | 54.5 | 54.76 |
| 04/18/2013 | 54.8 | 54.92 | 53.82 | 54 |
| 04/19/2013 | 54.1 | 55.02 | 54.1 | 54.98 |
| 04/22/2013 | 54.98 | 55.48 | 54.58 | 55.22 |
| 04/23/2013 | 55.03 | 55.59 | 53.47 | 54.79 |
| 04/24/2013 | 54.69 | 54.89 | 54.16 | 54.26 |
| 04/25/2013 | 54.5 | 54.96 | 54.26 | 54.33 |
| 04/26/2013 | 54.28 | 54.39 | 53.75 | 53.76 |
| 04/29/2013 | 53.83 | 54.14 | 53.45 | 54.04 |
| 04/30/2013 | 54.32 | 54.4 | 53.7 | 53.84 |
| 05/01/2013 | 53.7 | 54.06 | 53.63 | 53.7 |
| 05/02/2013 | 53.84 | 54.38 | 53.84 | 54.12 |
| 05/03/2013 | 54.69 | 55.14 | 54.52 | 54.92 |
| 05/06/2013 | 54.82 | 55.34 | 54.73 | 55.14 |
| 05/07/2013 | 55.2 | 55.38 | 55.01 | 55.37 |
| 05/08/2013 | 55.3 | 55.67 | 55.2 | 55.67 |
| 05/09/2013 | 55.74 | 56.38 | 55.63 | 55.89 |
| 05/10/2013 | 55.98 | 56.18 | 55.78 | 56.18 |
| 05/13/2013 | 56.05 | 56.22 | 55.9 | 56 |
| 05/14/2013 | 56.01 | 56.6 | 56.01 | 56.58 |
| 05/15/2013 | 56.31 | 56.55 | 55.91 | 56.51 |
| 05/16/2013 | 56.33 | 56.52 | 56.06 | 56.13 |
| 05/17/2013 | 56.2 | 57.45 | 55.96 | 57.42 |
| 05/20/2013 | 57.24 | 57.64 | 57.18 | 57.35 |
| 05/21/2013 | 57.54 | 57.89 | 57.34 | 57.54 |
| 05/22/2013 | 57.57 | 57.91 | 56.69 | 56.77 |
| 05/23/2013 | 56.26 | 56.6 | 55.99 | 56.32 |
| 05/24/2013 | 56.03 | 56.19 | 55.55 | 56.06 |
| 05/28/2013 | 56.59 | 56.99 | 56.33 | 56.6 |
| 05/29/2013 | 56.26 | 56.4 | 55.92 | 56.1 |
| 05/30/2013 | 56.29 | 56.92 | 56.15 | 56.6 |
| 05/31/2013 | 56.4 | 56.98 | 55.97 | 55.97 |
| 06/03/2013 | 56.13 | 56.47 | 55.45 | 56.17 |
| 06/04/2013 | 55.99 | 56.28 | 55.23 | 55.61 |
| 06/05/2013 | 55.41 | 55.46 | 54.78 | 54.86 |
| 06/06/2013 | 54.8 | 54.94 | 54.17 | 54.71 |
| 06/07/2013 | 55.28 | 55.81 | 54.13 | 55.74 |
| 06/10/2013 | 55.79 | 55.93 | 55.41 | 55.53 |
| 06/11/2013 | 55.04 | 55.81 | 54.78 | 55.25 |
| 06/12/2013 | 55.8 | 55.94 | 54.54 | 54.66 |
| 06/13/2013 | 54.75 | 55.71 | 54.38 | 55.61 |
| 06/14/2013 | 55.64 | 55.94 | 55.24 | 55.45 |
| 06/17/2013 | 56.01 | 56.53 | 55.84 | 56.02 |
| 06/18/2013 | 56 | 56.87 | 56 | 56.72 |
| 06/19/2013 | 56.65 | 56.86 | 55.55 | 55.55 |
| 06/20/2013 | 54.99 | 55.13 | 54.38 | 54.47 |
| 06/21/2013 | 54.81 | 54.88 | 53.89 | 54.37 |
| 06/24/2013 | 53.83 | 54.54 | 53.26 | 53.96 |
| 06/25/2013 | 54.34 | 54.52 | 53.87 | 54.13 |
| 06/26/2013 | 54.63 | 55.08 | 54.35 | 54.84 |
| 06/27/2013 | 55.07 | 55.2 | 54.68 | 55.15 |
| 06/28/2013 | 54.98 | 55.35 | 54.51 | 54.82 |
| 07/01/2013 | 55.04 | 56.17 | 55.04 | 55.88 |
| 07/02/2013 | 55.86 | 56.1 | 55.14 | 55.32 |
| 07/03/2013 | 55.18 | 56.1 | 54.92 | 55.87 |
| 07/05/2013 | 56.33 | 56.99 | 56.28 | 56.93 |
| 07/08/2013 | 57.24 | 57.67 | 57.09 | 57.2 |
| 07/09/2013 | 57.67 | 58.11 | 57.54 | 57.81 |
| 07/10/2013 | 57.81 | 57.86 | 57.44 | 57.68 |
| 07/11/2013 | 58.35 | 58.85 | 58.29 | 58.8 |
| 07/12/2013 | 58.75 | 59.39 | 58.4 | 58.88 |
| 07/15/2013 | 59.03 | 59.28 | 58.82 | 59.12 |
| 07/16/2013 | 59.05 | 59.37 | 58.89 | 58.98 |
| 07/17/2013 | 59.47 | 59.57 | 59.22 | 59.49 |
| 07/18/2013 | 59.54 | 59.85 | 59.42 | 59.77 |
| 07/19/2013 | 59.82 | 60.46 | 59.69 | 60.44 |
| 07/22/2013 | 61.06 | 61.06 | 60.17 | 60.23 |
| 07/23/2013 | 60.93 | 62.32 | 60.77 | 62 |
| 07/24/2013 | 62.21 | 62.23 | 61.2 | 61.92 |
| 07/25/2013 | 61.98 | 61.98 | 61.28 | 61.81 |
| 07/26/2013 | 61.56 | 61.97 | 61.33 | 61.91 |
| 07/29/2013 | 61.59 | 62.05 | 61.54 | 61.97 |
| 07/30/2013 | 62.23 | 62.53 | 61.91 | 62.27 |
| 07/31/2013 | 62.38 | 62.84 | 62.13 | 62.27 |
| 08/01/2013 | 62.77 | 63.61 | 62.77 | 63.22 |
| 08/02/2013 | 63.15 | 63.62 | 62.87 | 63.56 |
| 08/05/2013 | 63.31 | 63.33 | 62.87 | 62.9 |
| 08/06/2013 | 62.79 | 62.79 | 61.8 | 62.05 |
| 08/07/2013 | 61.87 | 62.64 | 61.75 | 62.54 |
| 08/08/2013 | 62.86 | 63.2 | 62.29 | 62.67 |
| 08/09/2013 | 62.56 | 62.81 | 61.92 | 62.3 |
| 08/12/2013 | 62.01 | 62.36 | 61.88 | 62.25 |
| 08/13/2013 | 62.41 | 63.34 | 62.14 | 62.99 |
| 08/14/2013 | 62.69 | 62.9 | 61.89 | 61.97 |
| 08/15/2013 | 61.32 | 61.44 | 60.56 | 60.75 |
| 08/16/2013 | 60.73 | 61.17 | 60.59 | 60.8 |
| 08/19/2013 | 60.65 | 61 | 60.47 | 60.53 |
| 08/20/2013 | 60.53 | 60.72 | 60.1 | 60.4 |
| 08/21/2013 | 60.28 | 60.44 | 59.7 | 59.98 |
| 08/22/2013 | 60.21 | 61.34 | 59.95 | 60.73 |
| 08/23/2013 | 60.75 | 61.19 | 60.54 | 60.63 |
| 08/26/2013 | 60.69 | 61.03 | 60.34 | 60.34 |
| 08/27/2013 | 59.7 | 60.05 | 58.8 | 58.95 |
| 08/28/2013 | 58.86 | 59.2 | 58.81 | 58.97 |
| 08/29/2013 | 58.82 | 59.51 | 58.69 | 59.25 |
| 08/30/2013 | 59.41 | 59.45 | 58.82 | 59.04 |
| 09/03/2013 | 59.63 | 60.83 | 59.62 | 60.55 |
| 09/04/2013 | 60.42 | 60.99 | 60.2 | 60.96 |
| 09/05/2013 | 60.89 | 61.42 | 60.66 | 61.15 |
| 09/06/2013 | 61.41 | 61.58 | 60.27 | 60.89 |
| 09/09/2013 | 61.07 | 61.81 | 61.07 | 61.62 |
| 09/10/2013 | 62.08 | 62.76 | 61.93 | 62.67 |
| 09/11/2013 | 62.97 | 63.6 | 62.77 | 63.6 |
| 09/12/2013 | 63.58 | 64.37 | 63.49 | 63.6 |
| 09/13/2013 | 63.71 | 63.93 | 63.35 | 63.93 |
| 09/16/2013 | 64.6 | 64.88 | 64.32 | 64.7 |
| 09/17/2013 | 64.64 | 65.75 | 64.58 | 65.11 |
| 09/18/2013 | 64.94 | 65.52 | 64.24 | 65.48 |
| 09/19/2013 | 65.78 | 66.33 | 65.67 | 66.06 |
| 09/20/2013 | 66.06 | 66.17 | 64.63 | 64.63 |
| 09/23/2013 | 64.69 | 65.38 | 64.35 | 64.54 |
| 09/24/2013 | 64.61 | 65.23 | 64.35 | 64.88 |
| 09/25/2013 | 64.8 | 65.4 | 64.43 | 64.44 |
| 09/26/2013 | 64.69 | 65.1 | 64.35 | 64.68 |
| 09/27/2013 | 64.28 | 64.63 | 63.88 | 64.5 |
| 09/30/2013 | 64.21 | 64.3 | 63.41 | 63.59 |
| 10/01/2013 | 63.75 | 63.98 | 62.73 | 63.33 |
| 10/02/2013 | 62.96 | 62.97 | 61.67 | 61.92 |
| 10/03/2013 | 61.83 | 61.92 | 60.59 | 61.16 |
| 10/04/2013 | 61.21 | 61.71 | 60.93 | 61.5 |
| 10/07/2013 | 61.01 | 61.78 | 60.75 | 61.36 |
| 10/08/2013 | 61.35 | 61.62 | 60.59 | 60.61 |
| 10/09/2013 | 60.75 | 60.98 | 60.28 | 60.66 |
| 10/10/2013 | 61.56 | 62.47 | 61.33 | 62.47 |
| 10/11/2013 | 62.33 | 63.13 | 62.15 | 63.12 |
| 10/14/2013 | 62.54 | 63.15 | 62.33 | 63.05 |
| 10/15/2013 | 63 | 63.06 | 62.38 | 62.4 |
| 10/16/2013 | 62.82 | 63.19 | 62.5 | 62.77 |
| 10/17/2013 | 62.51 | 63.79 | 62.51 | 63.71 |
| 10/18/2013 | 63.75 | 63.96 | 63.15 | 63.55 |
| 10/21/2013 | 63.64 | 63.66 | 63.08 | 63.48 |
| 10/22/2013 | 63.48 | 64.03 | 61.97 | 62.6 |
| 10/23/2013 | 62.64 | 63.06 | 62.32 | 62.75 |
| 10/24/2013 | 63.32 | 63.4 | 62.64 | 63.15 |
| 10/25/2013 | 63.06 | 63.42 | 62.83 | 63.42 |
| 10/28/2013 | 63.16 | 63.25 | 62.47 | 62.51 |
| 10/29/2013 | 62.53 | 62.79 | 62.38 | 62.77 |
| 10/30/2013 | 62.87 | 63.25 | 62.33 | 62.49 |
| 10/31/2013 | 62.46 | 63.25 | 62.36 | 62.67 |
| 11/01/2013 | 62.79 | 63.54 | 62.76 | 63.41 |
| 11/04/2013 | 63.88 | 63.96 | 63.39 | 63.69 |
| 11/05/2013 | 63.46 | 63.85 | 62.94 | 63.51 |
| 11/06/2013 | 63.84 | 64.28 | 63.76 | 64.1 |
| 11/07/2013 | 64.16 | 64.45 | 63.16 | 63.27 |
| 11/08/2013 | 63.12 | 64.05 | 62.99 | 64.02 |
| 11/11/2013 | 64.02 | 64.05 | 63.57 | 63.75 |
| 11/12/2013 | 63.64 | 63.68 | 63.2 | 63.38 |
| 11/13/2013 | 62.84 | 63.43 | 62.53 | 63.38 |
| 11/14/2013 | 63.99 | 64.27 | 63.39 | 64.11 |
| 11/15/2013 | 64.18 | 64.29 | 63.81 | 64.05 |
| 11/18/2013 | 64.05 | 64.83 | 64.05 | 64.37 |
| 11/19/2013 | 64.24 | 64.58 | 64.17 | 64.35 |
| 11/20/2013 | 64.47 | 64.69 | 64.05 | 64.19 |
| 11/21/2013 | 64.36 | 64.79 | 64.28 | 64.74 |
| 11/22/2013 | 64.73 | 65.07 | 64.43 | 65 |
| 11/25/2013 | 65.44 | 65.46 | 64.93 | 65.06 |
| 11/26/2013 | 65.12 | 65.76 | 65.03 | 65.43 |
| 11/27/2013 | 65.61 | 66 | 65.52 | 65.77 |
| 11/29/2013 | 65.65 | 65.83 | 65.29 | 65.39 |
| 12/02/2013 | 65.57 | 65.71 | 64.94 | 65.06 |
| 12/03/2013 | 64.83 | 65.19 | 64.44 | 64.7 |
| 12/04/2013 | 64.49 | 64.62 | 63.69 | 64.25 |
| 12/05/2013 | 63.75 | 64.63 | 63.75 | 64.32 |
| 12/06/2013 | 65.02 | 65.59 | 64.92 | 65.54 |
| 12/09/2013 | 65.5 | 65.79 | 65.3 | 65.58 |
| 12/10/2013 | 65.27 | 65.83 | 64.93 | 65.46 |
| 12/11/2013 | 65.52 | 65.59 | 64.08 | 64.09 |
| 12/12/2013 | 63.99 | 64.25 | 63.32 | 63.75 |
| 12/13/2013 | 62.61 | 63.64 | 62.46 | 63.32 |
| 12/16/2013 | 63.59 | 64.36 | 63.41 | 64.01 |
| 12/17/2013 | 64.28 | 64.37 | 63.33 | 63.48 |
| 12/18/2013 | 63.7 | 64.79 | 63.08 | 64.77 |
| 12/19/2013 | 64.66 | 64.87 | 64.4 | 64.58 |
| 12/20/2013 | 64.42 | 65.55 | 64.33 | 65.27 |
| 12/23/2013 | 65.72 | 65.75 | 65.22 | 65.36 |
| 12/24/2013 | 65.35 | 65.82 | 65.28 | 65.75 |
| 12/26/2013 | 65.83 | 66.51 | 65.8 | 66.47 |
| 12/27/2013 | 66.56 | 66.67 | 66.32 | 66.53 |
| 12/30/2013 | 66.59 | 66.59 | 66.12 | 66.49 |
| 12/31/2013 | 66.74 | 67.2 | 66.7 | 67.12 |