Rtx Corp

RTX
🏛️ usa →
163.63
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 85.73 86.33 85.50 86.06 2.7M
2021-12-30 86.04 86.50 85.70 85.80 2.5M
2021-12-29 85.58 86.07 85.22 85.89 2.1M
2021-12-28 85.07 86.35 84.78 86.02 3.2M
2021-12-27 84.72 85.40 84.24 85.24 2.7M
2021-12-23 84.56 85.20 84.52 84.90 2.6M
2021-12-22 83.48 84.75 83.43 84.07 3.9M
2021-12-21 81.67 83.92 81.67 83.68 7.3M
2021-12-20 81.03 81.35 79.69 81.03 5.8M
2021-12-17 82.70 83.02 81.17 82.28 8.9M
2021-12-16 84.26 84.52 82.46 82.70 4.5M
2021-12-15 83.46 83.72 82.07 83.43 5.4M
2021-12-14 83.63 84.74 83.23 83.50 6.1M
2021-12-13 85.45 85.94 84.04 84.33 4.2M
2021-12-10 86.91 86.98 85.70 86.16 3.3M
2021-12-09 86.00 86.57 85.52 86.16 4.2M
2021-12-08 85.84 87.65 85.80 86.50 6.7M
2021-12-07 84.43 85.80 84.05 85.01 5.1M
2021-12-06 82.25 84.39 81.67 83.76 5.0M
2021-12-03 81.61 82.12 80.12 81.11 6.0M
2021-12-02 80.05 82.23 79.51 81.66 6.4M
2021-12-01 82.14 82.14 79.00 79.05 8.5M
2021-11-30 82.12 82.50 80.28 80.92 8.0M
2021-11-29 84.09 84.45 82.52 82.94 5.8M
2021-11-26 83.56 83.59 81.42 83.00 7.1M
2021-11-24 86.93 87.48 86.68 87.19 3.5M
2021-11-23 87.32 87.74 86.74 87.31 6.0M
2021-11-22 85.81 87.64 85.68 86.80 6.8M
2021-11-19 86.25 86.25 85.06 85.43 5.5M
2021-11-18 87.19 87.79 86.34 86.91 4.4M
2021-11-17 88.76 89.05 87.19 87.45 3.9M
2021-11-16 89.27 89.82 88.81 88.90 4.7M
2021-11-15 89.63 89.63 88.84 89.35 3.4M
2021-11-12 89.18 89.25 88.62 88.86 3.3M
2021-11-11 90.08 90.42 88.69 89.05 5.0M
2021-11-10 91.02 91.44 90.14 90.18 3.5M
2021-11-09 90.71 91.07 89.97 90.99 3.4M
2021-11-08 91.31 91.67 90.31 90.71 4.5M
2021-11-05 89.77 91.23 89.06 91.18 4.3M
2021-11-04 88.34 89.09 87.76 88.06 3.7M
2021-11-03 87.02 88.79 86.95 88.67 4.1M
2021-11-02 88.53 88.81 87.20 87.80 4.6M
2021-11-01 88.91 89.19 87.96 88.55 4.6M
2021-10-29 89.06 89.76 88.51 88.86 5.2M
2021-10-27 89.15 90.56 88.69 89.16 4.3M
2021-10-26 88.29 91.19 87.00 89.16 9.1M
2021-10-25 91.67 91.98 90.70 91.30 6.0M
2021-10-22 91.67 92.32 91.18 91.86 4.2M
2021-10-21 91.33 91.67 90.58 91.61 4.3M
2021-10-20 90.69 91.91 90.08 91.68 3.9M
2021-10-19 90.98 91.49 90.45 91.23 4.2M
2021-10-18 90.10 91.12 89.32 90.80 3.9M
2021-10-15 89.85 91.29 89.67 90.92 4.6M
2021-10-14 90.32 90.47 89.11 89.17 4.2M
2021-10-13 89.81 90.00 88.32 89.68 3.3M
2021-10-12 89.61 90.56 89.16 89.72 3.4M
2021-10-11 90.72 91.38 89.84 89.89 3.0M
2021-10-08 90.30 90.83 89.74 90.62 3.3M
2021-10-07 89.89 90.63 89.75 90.15 3.8M
2021-10-06 88.20 89.40 87.45 89.27 4.4M
2021-10-05 88.00 89.49 87.73 88.72 4.8M
2021-10-04 87.00 88.00 86.43 87.69 5.5M
2021-10-01 86.80 87.93 86.14 87.48 5.5M
2021-09-30 87.49 87.50 85.86 85.96 5.6M
2021-09-29 87.17 87.82 86.69 86.99 3.6M
2021-09-28 87.10 87.73 86.47 86.84 5.8M
2021-09-27 87.73 88.47 87.23 87.34 4.2M
2021-09-24 86.57 87.67 86.36 87.16 4.7M
2021-09-23 85.58 87.00 85.51 86.75 5.9M
2021-09-22 83.97 85.96 83.61 85.27 6.2M
2021-09-21 83.68 84.15 82.67 83.11 5.9M
2021-09-20 81.90 83.60 81.52 83.45 8.2M
2021-09-17 83.59 84.01 82.37 83.39 23.1M
2021-09-16 84.94 85.13 83.88 84.02 5.9M
2021-09-15 83.18 85.06 82.83 84.87 5.7M
2021-09-14 83.80 83.84 82.26 82.74 5.3M
2021-09-13 83.78 84.23 82.76 83.64 4.8M
2021-09-10 84.18 84.46 82.80 83.00 3.9M
2021-09-09 82.93 84.35 82.73 83.66 4.5M
2021-09-08 82.83 83.48 82.20 82.87 3.9M
2021-09-07 83.36 83.65 82.36 83.00 5.7M
2021-09-03 84.38 84.63 83.50 83.65 3.3M
2021-09-02 84.20 84.95 84.13 84.54 3.5M
2021-09-01 85.14 85.14 83.92 84.10 4.1M
2021-08-31 84.65 85.42 84.34 84.76 4.0M
2021-08-30 85.49 85.52 84.70 84.80 2.9M
2021-08-27 85.18 86.14 85.15 85.40 3.6M
2021-08-26 85.66 85.80 84.52 84.76 2.6M
2021-08-25 85.62 86.44 85.00 85.73 3.2M
2021-08-24 85.11 86.08 85.00 85.43 4.8M
2021-08-23 84.58 85.58 84.51 84.96 3.4M
2021-08-20 83.29 84.48 83.00 84.05 4.5M
2021-08-19 84.33 84.84 82.97 83.35 5.7M
2021-08-18 86.05 86.92 85.41 85.48 4.3M
2021-08-17 86.40 87.17 85.65 86.61 4.0M
2021-08-16 86.72 87.26 85.57 87.14 3.9M
2021-08-13 88.10 88.14 87.14 87.25 3.1M
2021-08-12 88.40 88.66 87.38 87.98 2.8M
2021-08-11 87.81 88.66 87.43 88.62 3.7M
2021-08-10 87.19 88.06 87.00 87.65 2.9M
2021-08-09 87.06 87.43 86.53 87.08 3.3M
2021-08-06 87.45 87.98 87.17 87.58 3.0M
2021-08-05 86.41 87.43 86.19 86.88 3.6M
2021-08-04 86.87 87.39 85.65 85.82 5.3M
2021-08-03 86.69 88.00 85.33 87.97 4.6M
2021-08-02 87.14 88.74 86.51 86.61 4.0M
2021-07-30 87.37 87.76 86.66 86.95 4.4M
2021-07-29 88.63 88.65 87.49 87.65 4.1M
2021-07-28 89.12 89.12 86.95 87.20 5.5M
2021-07-27 87.60 89.46 87.41 88.22 8.4M
2021-07-26 85.73 86.20 85.42 85.95 3.8M
2021-07-23 86.73 86.73 85.61 85.81 2.6M
2021-07-22 86.27 86.50 85.19 85.82 4.1M
2021-07-21 85.27 86.96 85.05 86.58 5.4M
2021-07-20 81.30 85.13 81.02 84.80 7.9M
2021-07-19 81.80 81.96 79.72 81.05 9.2M
2021-07-16 85.62 85.75 83.30 83.53 4.0M
2021-07-15 84.09 85.53 83.94 84.98 3.5M
2021-07-14 85.18 85.89 84.46 84.91 3.7M
2021-07-13 86.17 86.24 85.26 85.33 4.6M
2021-07-12 85.56 86.40 85.02 86.22 5.5M
2021-07-09 86.50 86.75 86.02 86.38 4.6M
2021-07-08 84.60 85.78 84.02 85.44 4.7M
2021-07-07 85.17 86.04 84.82 85.83 4.1M
2021-07-06 86.15 86.49 84.93 85.75 4.1M
2021-07-02 86.50 87.00 85.83 86.70 4.2M
2021-07-01 85.42 86.25 85.27 86.22 3.9M
2021-06-30 84.34 85.67 84.14 85.31 4.7M
2021-06-29 85.38 85.87 84.34 84.44 6.5M
2021-06-28 86.39 86.40 84.76 85.11 5.7M
2021-06-25 87.03 87.40 86.68 86.72 6.6M
2021-06-24 87.18 87.18 86.26 86.85 5.3M
2021-06-23 87.42 87.61 86.57 86.60 3.5M
2021-06-22 87.68 88.06 86.86 87.38 4.2M
2021-06-21 86.75 88.14 86.52 88.00 5.1M
2021-06-18 85.90 86.73 85.62 85.92 10.4M
2021-06-17 88.48 88.73 86.32 87.13 7.5M
2021-06-16 89.23 89.43 87.95 88.43 8.0M
2021-06-15 88.95 89.80 88.80 89.40 5.3M
2021-06-14 88.72 89.19 88.25 88.72 5.9M
2021-06-11 88.70 88.97 88.17 88.81 4.1M
2021-06-10 89.80 89.98 88.16 88.25 4.8M
2021-06-09 89.36 89.57 88.82 88.85 4.6M
2021-06-08 89.20 89.78 88.76 89.45 4.8M
2021-06-07 88.97 89.15 88.48 88.97 5.7M
2021-06-04 88.65 89.24 88.55 89.02 4.1M
2021-06-03 88.11 88.97 87.89 88.68 4.1M
2021-06-02 89.25 89.25 88.45 88.63 4.4M
2021-06-01 89.81 89.93 88.84 88.99 4.3M
2021-05-28 88.40 88.83 88.04 88.71 4.9M
2021-05-27 88.50 88.81 87.71 88.61 10.5M
2021-05-26 86.33 86.73 86.00 86.50 4.8M
2021-05-25 86.63 87.28 85.99 86.26 7.6M
2021-05-24 86.49 86.95 86.00 86.48 5.1M
2021-05-21 85.85 87.10 85.55 85.81 5.8M
2021-05-20 84.74 85.56 84.09 85.23 10.1M
2021-05-19 84.84 85.27 83.58 85.21 9.3M
2021-05-18 86.20 86.96 85.35 85.38 7.4M
2021-05-17 85.06 86.57 85.06 86.57 5.1M
2021-05-14 84.45 86.07 84.36 85.88 5.0M
2021-05-13 82.30 84.28 82.14 83.78 4.7M
2021-05-12 84.23 84.86 82.22 82.28 6.1M
2021-05-11 84.24 85.20 83.35 84.33 6.7M
2021-05-10 86.86 87.04 84.93 85.04 9.0M
2021-05-07 84.81 85.93 84.14 85.71 6.1M
2021-05-06 84.81 84.90 83.53 84.68 4.9M
2021-05-05 83.63 84.67 83.54 84.13 4.7M
2021-05-04 84.12 84.59 83.15 83.94 9.3M
2021-05-03 83.80 84.45 83.28 84.14 5.8M
2021-04-30 82.55 83.41 82.35 83.24 5.6M
2021-04-29 83.56 83.80 82.51 82.87 6.2M
2021-04-28 81.48 83.12 81.48 83.08 7.2M
2021-04-27 82.76 83.69 80.88 82.81 11.1M
2021-04-26 81.00 82.07 80.80 81.00 12.1M
2021-04-23 78.81 80.76 78.81 80.54 7.1M
2021-04-22 78.99 79.91 78.55 78.74 6.7M
2021-04-21 76.81 78.94 76.40 78.87 5.2M
2021-04-20 77.80 77.91 76.07 77.09 8.7M
2021-04-19 78.12 78.73 77.74 78.59 6.3M
2021-04-16 78.59 78.59 77.05 78.22 7.6M
2021-04-15 78.16 78.28 76.98 77.97 5.1M
2021-04-14 78.00 78.69 77.77 77.96 4.9M
2021-04-13 78.00 78.08 76.74 77.70 5.5M
2021-04-12 78.25 78.82 78.13 78.72 5.5M
2021-04-09 78.54 78.88 77.65 78.29 5.4M
2021-04-08 77.13 77.56 76.49 77.48 5.0M
2021-04-07 77.49 78.11 77.05 77.60 5.3M
2021-04-06 77.59 78.09 77.20 77.51 8.5M
2021-04-05 77.86 78.45 77.54 77.91 5.6M
2021-04-01 77.61 77.80 76.93 77.28 6.2M
2021-03-31 77.84 78.22 77.05 77.27 6.0M
2021-03-30 77.62 78.45 77.26 77.82 5.5M
2021-03-29 78.31 78.99 77.53 77.68 7.1M
2021-03-26 77.41 78.26 76.57 78.17 6.2M
2021-03-25 75.10 77.67 74.63 77.53 6.4M
2021-03-24 76.23 77.83 75.55 75.55 7.7M
2021-03-23 76.27 77.17 75.01 75.18 8.3M
2021-03-22 78.36 78.54 76.59 76.92 7.5M
2021-03-19 78.00 78.55 76.12 78.36 15.0M
2021-03-18 79.22 79.92 77.88 77.94 6.1M
2021-03-17 78.46 79.84 78.31 79.56 6.7M
2021-03-16 79.44 79.67 78.01 78.24 5.9M
2021-03-15 78.78 80.06 78.35 79.57 7.9M
2021-03-12 78.00 78.87 77.68 78.52 6.1M
2021-03-11 76.57 78.08 76.20 77.05 6.3M
2021-03-10 75.40 77.15 74.99 76.56 6.8M
2021-03-09 76.04 76.70 74.75 74.83 6.6M
2021-03-08 76.11 77.34 75.54 75.61 7.2M
2021-03-05 75.23 75.57 73.10 75.18 6.7M
2021-03-04 75.02 76.46 72.74 74.42 8.3M
2021-03-03 74.80 76.39 74.65 75.07 6.0M
2021-03-02 74.31 75.42 74.20 74.67 5.8M
2021-03-01 73.51 75.34 73.10 74.36 10.9M
2021-02-26 73.93 73.93 71.99 71.99 8.0M
2021-02-25 76.66 77.12 72.95 73.32 9.5M
2021-02-24 74.19 78.17 73.52 77.67 11.2M
2021-02-23 73.41 74.01 72.53 73.99 11.7M
2021-02-22 72.25 74.26 72.22 73.00 10.5M
2021-02-19 73.38 74.31 73.10 74.26 6.3M
2021-02-18 72.47 73.05 72.02 72.88 4.9M
2021-02-17 72.29 73.21 72.08 73.06 5.2M
2021-02-16 72.84 73.25 72.04 72.61 6.1M
2021-02-12 72.09 72.82 71.82 72.61 4.2M
2021-02-11 72.47 73.19 71.17 72.33 4.5M
2021-02-10 72.76 73.14 72.14 72.47 3.9M
2021-02-09 72.25 73.34 71.57 73.04 6.3M
2021-02-08 72.28 72.68 71.81 72.49 5.0M
2021-02-05 73.35 73.88 72.00 72.33 8.0M
2021-02-04 71.07 72.81 70.73 72.68 9.0M
2021-02-03 69.76 70.92 69.37 70.58 8.4M
2021-02-02 67.67 70.42 67.55 70.14 8.7M
2021-02-01 67.60 67.60 66.13 66.96 6.0M
2021-01-29 67.11 67.56 66.11 66.73 15.6M
2021-01-28 66.44 69.29 66.21 68.17 8.8M
2021-01-27 66.55 67.76 65.25 65.50 12.4M
2021-01-26 69.20 70.93 67.19 67.20 13.3M
2021-01-25 66.04 66.52 65.02 66.28 10.5M
2021-01-22 67.72 68.11 67.12 67.58 4.6M
2021-01-21 68.33 68.70 67.85 68.11 7.4M
2021-01-20 69.47 69.53 68.62 68.84 4.7M
2021-01-19 69.78 70.05 69.15 69.36 7.4M
2021-01-15 70.31 70.33 68.95 69.20 7.0M
2021-01-14 71.00 72.37 70.55 70.94 9.7M
2021-01-13 71.30 71.45 69.79 70.50 7.0M
2021-01-12 69.69 71.72 69.57 71.52 5.4M
2021-01-11 68.79 69.85 68.52 69.80 4.6M
2021-01-08 69.96 70.08 68.70 69.86 5.2M
2021-01-07 70.35 70.87 69.69 69.78 8.8M
2021-01-06 68.50 71.49 68.45 70.28 8.8M
2021-01-05 68.76 69.88 68.40 69.42 6.4M
2021-01-04 71.38 71.56 68.31 68.43 7.7M