Historical Data for Raytheon Technologies Corporation (RTX)

$ 61.79   0.18 (+0.29%) Volume: 8.24m 7:00 PM EDT Jul 2, 2020
After Hours:  $ 61.86   0.07 (+0.11%) Volume: 62.18k 7:59 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 62.67 63.4562 61.62 61.79 8.24m 0.18 0.29% 61.79 512.92m 60,782
07/01/20 61.78 62.90 61.23 61.61 6.86m -0.01 -0.02% 61.61 424.74m 58,714
06/30/20 61.05 61.86 60.08 61.62 10.74m -0.30 -0.48% 61.62 656.82m 67,989
06/29/20 60.19 61.92 59.80 61.92 8.89m 2.82 4.77% 61.92 545.79m 74,116
06/26/20 61.02 61.42 58.94 59.10 17.51m -1.96 -3.21% 59.10 1.04b 92,663
06/25/20 60.92 61.38 59.96 61.06 12.71m -0.66 -1.07% 61.06 770m 118,865
06/24/20 63.99 64.01 61.07 61.72 9.87m -2.82 -4.37% 61.72 613.31m 103,633
06/23/20 65.46 65.78 64.16 64.54 6.93m -0.50 -0.77% 64.54 448.53m 57,914
06/22/20 64.81 65.42 63.9333 65.04 7.56m 0.15 0.23% 65.04 490.35m 67,267
06/19/20 68.36 68.36 64.47 64.89 19.14m -1.99 -2.98% 64.89 1.25b 82,473
06/18/20 65.83 67.43 65.61 66.88 6.43m -0.02 -0.03% 66.88 429.94m 52,158
06/17/20 68.00 68.20 66.6301 66.90 9.29m -0.92 -1.36% 66.90 625.76m 71,521
06/16/20 69.62 70.10 66.045 67.82 11.52m 0.77 1.15% 67.82 785.05m 101,561
06/15/20 63.00 67.76 62.4365 67.05 13.55m 1.68 2.57% 67.05 898.52m 104,035
06/12/20 65.97 66.0699 63.36 65.37 9.58m 2.52 4.01% 65.37 620.67m 91,606
06/11/20 63.99 65.71 62.82 62.85 13.7m -5.51 -8.06% 62.85 875.71m 126,490
06/10/20 70.14 70.2899 68.05 68.36 9.75m -2.18 -3.09% 68.36 672.38m 90,901
06/09/20 72.65 72.65 70.51 70.54 9.96m -3.62 -4.88% 70.54 708.74m 92,447
06/08/20 72.50 74.93 72.50 74.16 11.94m 2.09 2.90% 74.16 879.54m 101,242
06/05/20 71.03 73.74 71.00 72.07 14.2m 4.56 6.75% 72.07 1.03b 122,855