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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 78.1625
CLOSE 78.1858
Low
LOW 60.89
High
HIGH 89.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 62.02 | 63.91 | 61.48 | 63.88 |
| 01/03/2019 | 63.43 | 63.7 | 60.89 | 61.03 |
| 01/04/2019 | 61.41 | 63.23 | 61.05 | 63.12 |
| 01/07/2019 | 63.15 | 63.35 | 62.25 | 63.09 |
| 01/08/2019 | 64.2 | 64.56 | 63.32 | 64.23 |
| 01/09/2019 | 64.62 | 64.67 | 64.02 | 64.48 |
| 01/10/2019 | 64.15 | 65.2 | 64.13 | 65.12 |
| 01/11/2019 | 64.62 | 64.87 | 64.07 | 64.85 |
| 01/14/2019 | 64.41 | 65.75 | 64.17 | 65.38 |
| 01/15/2019 | 65.32 | 65.6 | 64.61 | 65.5 |
| 01/16/2019 | 65.52 | 65.82 | 65.15 | 65.39 |
| 01/17/2019 | 65.1 | 66.94 | 65.06 | 66.51 |
| 01/18/2019 | 67.41 | 67.65 | 66.59 | 67.18 |
| 01/22/2019 | 66.65 | 66.74 | 65.26 | 65.5 |
| 01/23/2019 | 69.19 | 70.39 | 67.45 | 69.03 |
| 01/24/2019 | 69.45 | 70.39 | 67.56 | 68.16 |
| 01/25/2019 | 68.62 | 68.95 | 67.88 | 68.31 |
| 01/28/2019 | 67.95 | 67.98 | 67.1 | 67.88 |
| 01/29/2019 | 68.16 | 69.73 | 68.12 | 69.5 |
| 01/30/2019 | 69.95 | 70.93 | 69.16 | 70.26 |
| 01/31/2019 | 70.52 | 70.52 | 69.38 | 69.64 |
| 02/01/2019 | 70.54 | 70.8 | 69.66 | 70.18 |
| 02/04/2019 | 70.18 | 70.34 | 69.53 | 70.27 |
| 02/05/2019 | 70.67 | 71.24 | 70.24 | 71.23 |
| 02/06/2019 | 71.29 | 71.8 | 70.98 | 71.58 |
| 02/07/2019 | 70.99 | 71.36 | 70.18 | 71.2 |
| 02/08/2019 | 70.95 | 72.26 | 70.91 | 72.25 |
| 02/11/2019 | 72.49 | 72.61 | 71.67 | 72.38 |
| 02/12/2019 | 72.76 | 73.34 | 72.38 | 73.13 |
| 02/13/2019 | 73.34 | 73.66 | 73.27 | 73.38 |
| 02/14/2019 | 72.64 | 73.36 | 72.38 | 73.21 |
| 02/15/2019 | 74.08 | 75.44 | 73.74 | 75.35 |
| 02/19/2019 | 75.13 | 76.17 | 74.82 | 75.87 |
| 02/20/2019 | 75.91 | 76.46 | 75.4 | 75.75 |
| 02/21/2019 | 75.58 | 75.84 | 74.22 | 74.51 |
| 02/22/2019 | 75.53 | 75.7 | 74.79 | 75.36 |
| 02/25/2019 | 75.91 | 76.16 | 75.59 | 75.66 |
| 02/26/2019 | 75.37 | 75.76 | 74.77 | 75.02 |
| 02/27/2019 | 74.95 | 75.11 | 74.38 | 74.85 |
| 02/28/2019 | 74.72 | 75.1 | 74.06 | 74.12 |
| 03/01/2019 | 74.89 | 75.11 | 73.87 | 74.18 |
| 03/04/2019 | 74.49 | 75.14 | 73.78 | 74.16 |
| 03/05/2019 | 74.1 | 74.81 | 74.1 | 74.28 |
| 03/06/2019 | 74.42 | 74.82 | 73.95 | 73.96 |
| 03/07/2019 | 73.73 | 73.78 | 72.5 | 73.41 |
| 03/08/2019 | 73.05 | 73.22 | 72.13 | 73.15 |
| 03/11/2019 | 71.71 | 74.43 | 71.65 | 74.32 |
| 03/12/2019 | 74.15 | 74.85 | 73.44 | 73.53 |
| 03/13/2019 | 73.71 | 75.07 | 73.71 | 74.69 |
| 03/14/2019 | 74.69 | 74.87 | 74.15 | 74.84 |
| 03/15/2019 | 75.01 | 75.16 | 74.26 | 74.27 |
| 03/18/2019 | 74.38 | 74.91 | 74.04 | 74.85 |
| 03/19/2019 | 75.27 | 75.6 | 74.26 | 74.62 |
| 03/20/2019 | 74.58 | 74.61 | 73.45 | 73.91 |
| 03/21/2019 | 73.46 | 75.01 | 73.33 | 74.84 |
| 03/22/2019 | 74.32 | 74.51 | 72.81 | 73.82 |
| 03/25/2019 | 73.7 | 74.22 | 73.49 | 73.96 |
| 03/26/2019 | 74.42 | 74.88 | 73.76 | 74.4 |
| 03/27/2019 | 74.39 | 74.99 | 74.1 | 74.49 |
| 03/28/2019 | 74.74 | 75.14 | 74.43 | 75.07 |
| 03/29/2019 | 75.65 | 76.14 | 75.19 | 76.02 |
| 04/01/2019 | 76.67 | 78.7 | 76.67 | 78.56 |
| 04/02/2019 | 78.49 | 78.66 | 77.59 | 77.8 |
| 04/03/2019 | 78.22 | 78.28 | 77.04 | 77.45 |
| 04/04/2019 | 77.56 | 78.6 | 77.18 | 78.27 |
| 04/05/2019 | 78.54 | 78.92 | 78.19 | 78.87 |
| 04/08/2019 | 78.05 | 78.82 | 77.38 | 78.78 |
| 04/09/2019 | 78.24 | 78.39 | 77.38 | 78 |
| 04/10/2019 | 78.03 | 78.05 | 76.83 | 77.66 |
| 04/11/2019 | 77.72 | 78.45 | 77.55 | 78.34 |
| 04/12/2019 | 78.93 | 79.81 | 78.83 | 79.8 |
| 04/15/2019 | 79.63 | 79.78 | 79.08 | 79.36 |
| 04/16/2019 | 79.54 | 79.84 | 79.28 | 79.83 |
| 04/17/2019 | 79.97 | 80.39 | 79.47 | 80.09 |
| 04/18/2019 | 80.22 | 81.25 | 80.22 | 80.8 |
| 04/22/2019 | 80.42 | 81.08 | 80.03 | 80.75 |
| 04/23/2019 | 82.51 | 83.97 | 81.91 | 82.59 |
| 04/24/2019 | 82.38 | 82.67 | 81.35 | 82.33 |
| 04/25/2019 | 81.83 | 82.72 | 81.41 | 82.41 |
| 04/26/2019 | 82.57 | 83.06 | 82.33 | 83.03 |
| 04/29/2019 | 83.16 | 84.05 | 83.08 | 83.82 |
| 04/30/2019 | 84.01 | 84.3 | 83.54 | 84.11 |
| 05/01/2019 | 84.34 | 85.17 | 83.47 | 83.51 |
| 05/02/2019 | 83.03 | 83.44 | 81.86 | 82.46 |
| 05/03/2019 | 83.2 | 83.57 | 82.55 | 83.54 |
| 05/06/2019 | 81.86 | 82.97 | 81.34 | 82.69 |
| 05/07/2019 | 81.6 | 81.79 | 79.44 | 79.88 |
| 05/08/2019 | 79.92 | 81.48 | 79.83 | 80.85 |
| 05/09/2019 | 79.9 | 80.88 | 79.05 | 80.72 |
| 05/10/2019 | 79.76 | 81.01 | 78.78 | 80.9 |
| 05/13/2019 | 79.05 | 79.43 | 76.91 | 77.83 |
| 05/14/2019 | 77.86 | 79.63 | 77.86 | 79.02 |
| 05/15/2019 | 78.33 | 79.52 | 77.66 | 79.02 |
| 05/16/2019 | 79.06 | 80.26 | 78.7 | 79.77 |
| 05/17/2019 | 79.11 | 79.9 | 78.77 | 78.89 |
| 05/20/2019 | 78.55 | 78.89 | 78.23 | 78.73 |
| 05/21/2019 | 79.57 | 80.32 | 79.19 | 80.23 |
| 05/22/2019 | 79.84 | 80.4 | 79.59 | 79.87 |
| 05/23/2019 | 78.16 | 78.93 | 76.32 | 76.94 |
| 05/24/2019 | 77.05 | 77.78 | 76.68 | 77.5 |
| 05/28/2019 | 77.64 | 78.49 | 76.61 | 76.63 |
| 05/29/2019 | 76.2 | 76.55 | 75.68 | 76.36 |
| 05/30/2019 | 76.4 | 76.87 | 75.51 | 75.73 |
| 05/31/2019 | 75.07 | 75.15 | 74.04 | 74.49 |
| 06/03/2019 | 74.58 | 75.62 | 74.28 | 74.82 |
| 06/04/2019 | 75.68 | 76.49 | 75.21 | 76.3 |
| 06/05/2019 | 76.96 | 77.5 | 76.41 | 77.48 |
| 06/06/2019 | 77.54 | 77.96 | 76.96 | 77.66 |
| 06/07/2019 | 77.92 | 78.43 | 77.76 | 77.94 |
| 06/10/2019 | 79.92 | 80.06 | 75.48 | 75.5 |
| 06/11/2019 | 75.63 | 75.67 | 72.06 | 72.51 |
| 06/12/2019 | 73.17 | 73.97 | 72.91 | 73.18 |
| 06/13/2019 | 73.57 | 73.71 | 72.5 | 73.61 |
| 06/14/2019 | 74.38 | 74.61 | 73.68 | 73.9 |
| 06/17/2019 | 74.15 | 74.3 | 72.61 | 73.27 |
| 06/18/2019 | 73.76 | 74.89 | 73.76 | 74.68 |
| 06/19/2019 | 74.97 | 75.14 | 74.51 | 74.76 |
| 06/20/2019 | 75.67 | 76.81 | 75.42 | 76.69 |
| 06/21/2019 | 76.56 | 77.18 | 75.84 | 75.94 |
| 06/24/2019 | 76.75 | 77.26 | 76.38 | 76.78 |
| 06/25/2019 | 76.79 | 77.18 | 75.91 | 76.1 |
| 06/26/2019 | 76.11 | 76.47 | 75.33 | 75.35 |
| 06/27/2019 | 75.62 | 76.2 | 75.35 | 76.07 |
| 06/28/2019 | 76.12 | 77.03 | 75.58 | 76.79 |
| 07/01/2019 | 77.37 | 77.9 | 77.17 | 77.47 |
| 07/02/2019 | 77.64 | 78.03 | 77.41 | 77.83 |
| 07/03/2019 | 78.12 | 78.49 | 77.68 | 78.45 |
| 07/05/2019 | 78.3 | 78.3 | 77.17 | 78.17 |
| 07/08/2019 | 77.78 | 77.9 | 76.84 | 77.19 |
| 07/09/2019 | 76.73 | 76.99 | 76.05 | 76.91 |
| 07/10/2019 | 77.27 | 78.01 | 76.79 | 76.94 |
| 07/11/2019 | 76.94 | 77.73 | 76.72 | 77.47 |
| 07/12/2019 | 77.8 | 78.92 | 77.68 | 78.87 |
| 07/15/2019 | 78.6 | 78.93 | 78.37 | 78.58 |
| 07/16/2019 | 78.65 | 78.85 | 78.27 | 78.56 |
| 07/17/2019 | 78.48 | 78.59 | 76.72 | 76.73 |
| 07/18/2019 | 76.61 | 77.47 | 76.54 | 77.44 |
| 07/19/2019 | 77.64 | 78.37 | 77.22 | 78.09 |
| 07/22/2019 | 78.03 | 78.56 | 77.59 | 78.42 |
| 07/23/2019 | 80.4 | 80.51 | 77.86 | 79.59 |
| 07/24/2019 | 79.26 | 80.73 | 79.02 | 79.18 |
| 07/25/2019 | 79.58 | 81.58 | 79.56 | 80.43 |
| 07/26/2019 | 80.1 | 80.62 | 79.8 | 80 |
| 07/29/2019 | 79.96 | 80.43 | 79.85 | 80.05 |
| 07/30/2019 | 79.85 | 80.05 | 79.29 | 79.8 |
| 07/31/2019 | 79.77 | 80.23 | 78.45 | 78.8 |
| 08/01/2019 | 78.63 | 79.93 | 77.66 | 77.76 |
| 08/02/2019 | 77.52 | 77.78 | 76.33 | 77.15 |
| 08/05/2019 | 75.99 | 76.04 | 73.57 | 74.17 |
| 08/06/2019 | 74.02 | 76.12 | 74.02 | 75.97 |
| 08/07/2019 | 74.98 | 76.75 | 73.81 | 76.09 |
| 08/08/2019 | 76.43 | 77.67 | 76.43 | 77.55 |
| 08/09/2019 | 77.5 | 77.87 | 76.4 | 77.41 |
| 08/12/2019 | 76.59 | 76.81 | 75.22 | 75.51 |
| 08/13/2019 | 75.41 | 77.09 | 75.32 | 76.06 |
| 08/14/2019 | 74.97 | 75.06 | 73 | 73.31 |
| 08/15/2019 | 73.14 | 73.38 | 72.22 | 72.98 |
| 08/16/2019 | 73.72 | 74.13 | 73.15 | 73.76 |
| 08/19/2019 | 74.75 | 75.09 | 74.31 | 74.69 |
| 08/20/2019 | 74.3 | 75.07 | 73.97 | 74.72 |
| 08/21/2019 | 75.44 | 75.63 | 74.78 | 75.1 |
| 08/22/2019 | 75.5 | 75.73 | 74.51 | 75.47 |
| 08/23/2019 | 74.72 | 75.38 | 72.44 | 72.79 |
| 08/26/2019 | 73.72 | 74.12 | 72.92 | 74.02 |
| 08/27/2019 | 73.99 | 74.32 | 73.13 | 73.47 |
| 08/28/2019 | 73.34 | 74.88 | 73.02 | 74.83 |
| 08/29/2019 | 75.5 | 76.84 | 75.5 | 76.39 |
| 08/30/2019 | 76.82 | 77.38 | 76.78 | 76.82 |
| 09/03/2019 | 75.89 | 76.19 | 75.28 | 76.07 |
| 09/04/2019 | 77.08 | 77.7 | 76.84 | 77.3 |
| 09/05/2019 | 78.49 | 78.86 | 78.15 | 78.46 |
| 09/06/2019 | 78.92 | 79.18 | 78.53 | 78.85 |
| 09/09/2019 | 79.42 | 79.86 | 78.95 | 79.1 |
| 09/10/2019 | 79.09 | 79.46 | 78.35 | 78.98 |
| 09/11/2019 | 78.74 | 80.21 | 78.49 | 80.19 |
| 09/12/2019 | 80.49 | 81.39 | 80.33 | 81.08 |
| 09/13/2019 | 81.39 | 82.22 | 81.07 | 81.43 |
| 09/16/2019 | 82 | 82 | 81 | 81.44 |
| 09/17/2019 | 81.03 | 81.24 | 80.59 | 80.93 |
| 09/18/2019 | 80.76 | 81.27 | 80.19 | 81.19 |
| 09/19/2019 | 81.36 | 81.41 | 80.69 | 81.12 |
| 09/20/2019 | 81.16 | 81.67 | 79.96 | 79.96 |
| 09/23/2019 | 79.28 | 80.29 | 79.09 | 80.02 |
| 09/24/2019 | 80.24 | 80.33 | 79.42 | 79.91 |
| 09/25/2019 | 80.18 | 80.89 | 79.71 | 80.7 |
| 09/26/2019 | 80.66 | 81.57 | 80.52 | 81.12 |
| 09/27/2019 | 81.41 | 81.54 | 80.33 | 80.44 |
| 09/30/2019 | 80.89 | 80.92 | 80.32 | 80.52 |
| 10/01/2019 | 80.77 | 81.21 | 78.57 | 78.91 |
| 10/02/2019 | 78.35 | 78.45 | 76.57 | 76.95 |
| 10/03/2019 | 77.12 | 77.46 | 75.87 | 77.39 |
| 10/04/2019 | 77.44 | 78.63 | 77.24 | 78.57 |
| 10/07/2019 | 78.32 | 79.01 | 77.93 | 78.26 |
| 10/08/2019 | 77.46 | 78.09 | 76.88 | 77.14 |
| 10/09/2019 | 77.68 | 78.23 | 77.34 | 77.83 |
| 10/10/2019 | 77.8 | 79.07 | 77.44 | 78.99 |
| 10/11/2019 | 79.67 | 80.92 | 79.63 | 80.3 |
| 10/14/2019 | 80.21 | 80.48 | 79.82 | 80.17 |
| 10/15/2019 | 80.37 | 81.23 | 80.3 | 80.3 |
| 10/16/2019 | 80.18 | 80.93 | 80.02 | 80.63 |
| 10/17/2019 | 80.98 | 81.83 | 80.9 | 81.49 |
| 10/18/2019 | 81.53 | 81.65 | 80.52 | 80.69 |
| 10/21/2019 | 81.49 | 81.98 | 81.24 | 81.6 |
| 10/22/2019 | 83.06 | 83.9 | 81.94 | 83.41 |
| 10/23/2019 | 83.06 | 83.42 | 82.11 | 82.52 |
| 10/24/2019 | 82.87 | 84.84 | 82.59 | 84.6 |
| 10/25/2019 | 84.55 | 85.05 | 84.23 | 84.32 |
| 10/28/2019 | 84.5 | 85.3 | 83.94 | 84.37 |
| 10/29/2019 | 84.02 | 84.64 | 83.59 | 83.75 |
| 10/30/2019 | 83.9 | 85.09 | 83.75 | 84.84 |
| 10/31/2019 | 84.6 | 84.84 | 84.15 | 84.69 |
| 11/01/2019 | 85.16 | 86.58 | 85.13 | 86.51 |
| 11/04/2019 | 86.99 | 87.29 | 86.35 | 87 |
| 11/05/2019 | 87.09 | 87.63 | 86.53 | 87.2 |
| 11/06/2019 | 87.19 | 87.52 | 86.78 | 87.48 |
| 11/07/2019 | 87.78 | 88.09 | 87.56 | 87.72 |
| 11/08/2019 | 86.98 | 87.89 | 86.9 | 87.81 |
| 11/11/2019 | 87.29 | 87.66 | 87.01 | 87.42 |
| 11/12/2019 | 87.53 | 87.91 | 87.29 | 87.52 |
| 11/13/2019 | 87.22 | 87.59 | 86.96 | 87.48 |
| 11/14/2019 | 86.97 | 87.55 | 86.97 | 87.36 |
| 11/15/2019 | 87.46 | 88.36 | 87.44 | 88.09 |
| 11/18/2019 | 87.95 | 88.05 | 87.55 | 87.95 |
| 11/19/2019 | 88.25 | 88.27 | 87.5 | 87.51 |
| 11/20/2019 | 87.3 | 87.63 | 86.17 | 86.5 |
| 11/21/2019 | 86.49 | 87.26 | 86.29 | 86.88 |
| 11/22/2019 | 87.44 | 87.61 | 86.81 | 87.12 |
| 11/25/2019 | 87.62 | 87.73 | 86.82 | 87.01 |
| 11/26/2019 | 87.12 | 87.66 | 86.94 | 87.36 |
| 11/27/2019 | 87.52 | 87.91 | 87.11 | 87.78 |
| 11/29/2019 | 87.61 | 87.65 | 87 | 87.49 |
| 12/02/2019 | 87.52 | 87.65 | 85.45 | 85.52 |
| 12/03/2019 | 84.89 | 85.05 | 84.21 | 84.77 |
| 12/04/2019 | 85.49 | 86.04 | 85.11 | 85.24 |
| 12/05/2019 | 85.81 | 85.86 | 85.18 | 85.68 |
| 12/06/2019 | 86.79 | 86.93 | 86.24 | 86.7 |
| 12/09/2019 | 86.64 | 86.91 | 86.2 | 86.24 |
| 12/10/2019 | 85.98 | 86.11 | 85.73 | 85.74 |
| 12/11/2019 | 86.46 | 86.92 | 86.11 | 86.86 |
| 12/12/2019 | 87.23 | 88.26 | 86.81 | 88.12 |
| 12/13/2019 | 87.45 | 88.56 | 87.45 | 87.92 |
| 12/16/2019 | 88.31 | 88.87 | 87.95 | 88.15 |
| 12/17/2019 | 88 | 88.11 | 87.26 | 87.66 |
| 12/18/2019 | 87.35 | 87.65 | 86.81 | 87.12 |
| 12/19/2019 | 87.48 | 87.98 | 86.82 | 87.71 |
| 12/20/2019 | 89 | 89 | 88 | 88.17 |
| 12/23/2019 | 88.45 | 88.8 | 88.21 | 88.37 |
| 12/24/2019 | 88.51 | 88.66 | 88.14 | 88.22 |
| 12/26/2019 | 88.44 | 88.92 | 88.32 | 88.89 |
| 12/27/2019 | 89.06 | 89.1 | 88.5 | 88.64 |
| 12/30/2019 | 88.73 | 88.94 | 88.22 | 88.4 |
| 12/31/2019 | 88.35 | 88.6 | 87.94 | 88.33 |