Rtx Corp

RTX
🏛️ usa →
167.33
Last Update: 2025-09-30
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
2022-12-30 100.28 101.01 99.78 100.92 3.0M
2022-12-29 99.23 100.60 99.08 100.33 2.9M
2022-12-28 99.75 100.34 99.11 99.14 2.4M
2022-12-27 99.60 100.24 99.33 99.66 2.6M
2022-12-23 98.51 99.41 98.03 99.30 2.1M
2022-12-22 99.46 99.61 96.98 98.51 3.2M
2022-12-21 99.02 99.85 98.70 99.76 3.6M
2022-12-20 97.40 98.96 97.29 98.18 3.9M
2022-12-19 98.50 99.20 97.12 97.54 4.7M
2022-12-16 97.46 98.63 96.26 98.34 7.6M
2022-12-15 99.75 99.79 97.30 98.49 4.8M
2022-12-14 100.29 100.90 99.42 99.95 4.9M
2022-12-13 101.57 101.96 99.66 99.89 7.1M
2022-12-12 98.60 99.61 98.50 99.56 4.6M
2022-12-09 99.24 100.34 98.23 98.27 3.3M
2022-12-08 99.64 100.28 99.19 99.49 2.8M
2022-12-07 98.89 99.63 98.47 99.04 3.2M
2022-12-06 101.32 101.49 98.17 98.73 3.8M
2022-12-05 99.74 101.29 99.50 100.68 4.5M
2022-12-02 98.68 101.15 98.68 101.01 4.3M
2022-12-01 99.12 99.96 98.47 99.50 4.1M
2022-11-30 97.52 98.84 96.04 98.72 6.2M
2022-11-29 96.80 97.91 96.61 97.43 2.9M
2022-11-28 97.07 98.00 96.46 96.90 4.7M
2022-11-25 97.35 97.80 97.18 97.47 1.3M
2022-11-23 96.84 97.22 96.61 97.13 2.2M
2022-11-22 97.06 97.59 96.51 96.85 3.0M
2022-11-21 95.26 96.49 94.94 96.20 3.3M
2022-11-18 95.70 96.67 95.21 95.36 4.1M
2022-11-17 93.01 94.64 92.88 94.53 3.3M
2022-11-16 95.57 96.26 94.25 94.35 4.8M
2022-11-15 93.62 95.95 93.34 95.79 7.5M
2022-11-14 93.65 94.54 92.92 92.95 4.9M
2022-11-11 97.14 97.20 92.78 93.65 6.9M
2022-11-10 96.90 98.02 95.70 97.84 4.8M
2022-11-09 95.84 96.43 95.02 95.13 3.5M
2022-11-08 96.23 96.64 95.06 96.27 3.9M
2022-11-07 95.69 96.35 95.35 96.17 3.3M
2022-11-04 95.37 95.90 93.38 95.22 4.2M
2022-11-03 93.38 95.83 93.03 94.80 4.1M
2022-11-02 95.15 96.65 94.03 94.15 5.3M
2022-11-01 95.33 96.08 95.05 95.55 5.2M
2022-10-31 94.73 95.11 93.85 94.82 4.9M
2022-10-28 92.50 95.16 92.07 95.08 6.4M
2022-10-27 90.94 93.38 90.91 91.80 6.4M
2022-10-26 88.60 92.20 88.60 90.52 6.7M
2022-10-25 88.49 89.00 85.85 88.36 7.6M
2022-10-24 89.10 90.45 89.00 89.73 7.7M
2022-10-21 87.26 88.90 86.47 88.54 5.4M
2022-10-20 87.81 88.44 86.80 87.24 3.7M
2022-10-19 87.15 88.95 86.85 87.63 4.6M
2022-10-18 85.92 88.05 85.42 87.36 5.8M
2022-10-17 84.21 85.44 83.83 84.47 4.4M
2022-10-14 85.42 85.42 82.15 82.59 4.6M
2022-10-13 81.45 85.14 80.99 84.87 5.0M
2022-10-12 84.52 84.63 82.93 82.99 5.5M
2022-10-11 83.74 85.54 83.31 84.59 4.5M
2022-10-10 84.83 85.97 83.62 84.16 3.6M
2022-10-07 83.76 84.09 82.71 84.01 4.4M
2022-10-06 84.78 85.47 84.02 84.28 3.2M
2022-10-05 84.56 85.98 84.12 85.21 3.8M
2022-10-04 84.25 86.29 84.03 85.53 4.4M
2022-10-03 82.91 84.07 82.01 83.11 4.3M
2022-09-30 82.44 82.87 81.77 81.86 6.4M
2022-09-29 82.67 82.96 81.42 82.34 7.0M
2022-09-28 81.23 83.88 80.79 83.30 6.1M
2022-09-27 81.57 82.05 80.27 81.00 6.1M
2022-09-26 81.59 82.39 80.73 81.09 4.8M
2022-09-23 82.87 83.03 80.76 82.03 6.7M
2022-09-22 84.00 84.53 83.20 83.45 5.0M
2022-09-21 87.16 87.99 84.28 84.32 7.0M
2022-09-20 84.57 85.48 83.72 85.15 3.9M
2022-09-19 84.45 85.34 84.04 84.95 5.6M
2022-09-16 84.82 86.20 84.50 85.20 8.2M
2022-09-15 86.05 86.95 85.13 85.61 5.1M
2022-09-14 84.30 87.55 83.29 86.40 7.7M
2022-09-13 86.15 86.94 83.34 83.72 5.9M
2022-09-12 88.34 88.69 87.51 87.80 5.4M
2022-09-09 87.10 88.36 86.49 88.04 4.1M
2022-09-08 86.85 87.09 85.45 86.56 5.8M
2022-09-07 86.32 87.71 85.35 87.45 5.3M
2022-09-06 87.71 88.36 86.59 87.16 4.6M
2022-09-02 88.97 89.76 87.29 87.59 4.2M
2022-09-01 89.41 89.55 87.48 88.03 6.2M
2022-08-31 90.99 91.24 89.71 89.75 4.7M
2022-08-30 92.39 92.51 90.33 90.83 3.5M
2022-08-29 92.66 92.99 91.28 92.12 3.8M
2022-08-26 96.62 96.83 93.49 93.52 2.8M
2022-08-25 93.83 96.22 93.76 96.13 4.3M
2022-08-24 92.97 93.58 92.80 93.31 3.1M
2022-08-23 91.93 92.65 91.76 92.43 2.6M
2022-08-22 92.31 92.95 91.65 91.78 5.8M
2022-08-19 94.25 95.01 93.14 93.40 5.0M
2022-08-18 94.85 95.02 94.24 94.71 2.7M
2022-08-17 94.11 95.64 93.81 94.99 3.3M
2022-08-16 95.71 96.25 94.88 95.05 5.9M
2022-08-15 94.34 96.15 93.95 96.13 3.4M
2022-08-12 93.28 95.07 93.28 95.01 3.7M
2022-08-11 93.74 94.45 93.06 93.15 3.5M
2022-08-10 92.97 93.72 92.45 93.42 3.4M
2022-08-09 91.51 92.30 91.06 91.94 3.1M
2022-08-08 93.70 93.70 90.96 91.20 4.6M
2022-08-05 92.16 93.10 91.84 93.03 3.3M
2022-08-04 94.64 94.86 92.72 92.78 4.4M
2022-08-03 93.75 94.93 92.41 94.53 4.5M
2022-08-02 93.74 94.78 92.70 93.75 4.1M
2022-08-01 93.59 94.96 93.09 93.24 5.6M
2022-07-29 91.98 93.39 91.89 93.21 4.8M
2022-07-28 90.25 92.67 90.25 92.39 4.5M
2022-07-27 90.83 90.83 89.06 90.27 5.6M
2022-07-26 92.51 93.37 90.19 90.24 8.3M
2022-07-25 94.61 95.41 94.03 94.57 4.8M
2022-07-22 95.15 95.71 93.96 94.21 3.3M
2022-07-21 94.58 95.04 93.58 94.89 3.1M
2022-07-20 93.60 95.14 93.13 94.83 3.8M
2022-07-19 89.26 94.01 89.21 93.82 5.0M
2022-07-18 92.24 92.32 89.48 89.80 5.4M
2022-07-15 91.00 91.46 90.30 91.23 4.0M
2022-07-14 90.04 90.70 89.05 90.08 5.0M
2022-07-13 92.81 94.33 91.71 91.81 5.7M
2022-07-12 94.16 95.25 93.81 94.50 4.7M
2022-07-11 94.29 95.14 94.05 94.71 2.5M
2022-07-08 94.29 95.72 93.94 95.12 2.8M
2022-07-07 94.55 95.00 93.81 93.94 3.2M
2022-07-06 93.00 94.72 92.24 93.92 4.3M
2022-07-05 94.92 95.45 91.41 92.92 4.9M
2022-07-01 96.05 97.32 95.34 97.02 4.2M
2022-06-30 92.97 96.27 92.71 96.11 6.3M
2022-06-29 94.22 94.30 92.30 93.30 2.5M
2022-06-28 95.43 96.79 93.68 93.78 3.4M
2022-06-27 94.44 95.05 93.84 94.81 2.9M
2022-06-24 92.50 94.37 91.88 94.20 4.8M
2022-06-23 92.50 93.32 90.77 91.76 3.3M
2022-06-22 91.20 93.82 91.08 92.56 4.5M
2022-06-21 90.85 93.35 90.11 92.92 5.8M
2022-06-17 89.46 90.01 87.61 88.88 7.6M
2022-06-16 91.05 91.18 89.01 89.52 4.5M
2022-06-15 92.10 93.19 90.80 92.28 4.1M
2022-06-14 92.43 92.71 90.73 91.32 4.0M
2022-06-13 93.49 93.53 91.38 91.95 5.4M
2022-06-10 95.82 96.69 94.45 95.49 5.6M
2022-06-09 98.33 99.17 97.32 97.38 4.6M
2022-06-08 99.73 100.33 98.96 99.23 6.7M
2022-06-07 97.18 100.68 96.66 100.51 5.6M
2022-06-06 96.99 97.49 96.39 97.21 3.1M
2022-06-03 95.36 96.62 95.29 96.33 2.8M
2022-06-02 95.77 96.31 94.06 96.24 3.5M
2022-06-01 96.01 96.28 94.10 94.81 4.2M
2022-05-31 95.36 95.97 94.63 95.12 6.5M
2022-05-27 95.63 96.72 95.20 96.71 3.4M
2022-05-26 94.52 95.86 94.11 95.00 5.5M
2022-05-25 93.32 94.10 92.59 93.56 3.7M
2022-05-24 91.20 93.42 90.47 93.21 5.9M
2022-05-23 90.60 92.02 90.00 91.83 4.7M
2022-05-20 90.84 91.17 88.43 90.08 6.6M
2022-05-19 91.38 92.46 89.54 90.25 5.2M
2022-05-18 94.33 95.20 92.28 92.61 5.8M
2022-05-17 94.33 95.14 93.50 94.95 4.4M
2022-05-16 91.85 93.54 91.81 92.48 5.2M
2022-05-13 92.05 92.61 91.09 91.92 5.5M
2022-05-12 90.85 92.47 89.94 91.48 6.4M
2022-05-11 91.27 94.13 90.81 91.00 6.5M
2022-05-10 92.44 93.86 91.36 91.69 7.5M
2022-05-09 94.53 94.79 91.25 91.75 6.1M
2022-05-06 95.71 96.05 93.72 95.30 5.3M
2022-05-05 97.80 98.20 95.41 96.32 5.9M
2022-05-04 94.99 98.02 94.95 97.76 6.2M
2022-05-03 95.18 96.13 94.32 95.40 5.6M
2022-05-02 94.51 95.33 92.40 94.22 7.9M
2022-04-29 98.47 98.89 94.61 94.91 5.9M
2022-04-28 99.00 99.26 96.90 98.08 6.5M
2022-04-27 99.22 99.91 97.60 98.84 6.6M
2022-04-26 96.90 100.95 96.78 99.19 7.2M
2022-04-25 99.85 99.92 97.57 99.61 5.6M
2022-04-22 101.45 102.56 100.37 100.49 4.7M
2022-04-21 105.85 106.02 101.40 101.73 5.8M
2022-04-20 105.68 106.02 104.28 104.97 4.2M
2022-04-19 104.44 105.66 104.16 104.55 4.6M
2022-04-18 104.26 105.46 103.91 104.30 3.9M
2022-04-14 103.89 104.98 103.67 104.27 4.0M
2022-04-13 103.32 104.45 102.64 103.37 5.4M
2022-04-12 102.18 103.98 102.07 102.60 4.8M
2022-04-11 100.64 102.95 100.64 102.11 5.7M
2022-04-08 101.98 102.74 100.07 100.40 4.8M
2022-04-07 98.25 101.27 97.90 100.98 6.2M
2022-04-06 98.32 99.28 98.13 98.46 5.3M
2022-04-05 99.48 100.51 98.61 98.81 4.2M
2022-04-04 100.12 100.40 98.56 99.30 3.8M
2022-04-01 99.76 100.45 98.98 100.17 3.6M
2022-03-31 99.28 100.91 99.00 99.07 5.5M
2022-03-30 101.63 102.38 99.76 100.83 5.2M
2022-03-29 100.85 101.40 99.37 101.08 5.0M
2022-03-28 101.67 102.16 100.92 101.59 4.1M
2022-03-25 102.00 102.97 101.92 102.43 3.5M
2022-03-24 101.66 102.20 101.13 101.71 3.9M
2022-03-23 101.16 102.48 101.11 101.23 4.5M
2022-03-22 99.80 101.63 98.91 101.38 6.0M
2022-03-21 97.84 100.82 97.80 99.94 6.7M
2022-03-18 98.00 98.28 96.33 97.52 10.4M
2022-03-17 96.60 97.79 95.83 97.75 6.5M
2022-03-16 97.04 97.64 94.07 95.80 8.8M
2022-03-15 97.88 98.10 96.57 97.62 5.4M
2022-03-14 97.17 97.66 95.41 97.04 5.6M
2022-03-11 98.78 99.75 96.80 96.92 4.4M
2022-03-10 98.17 99.80 97.66 98.51 5.1M
2022-03-09 95.25 99.08 95.25 98.52 7.1M
2022-03-08 98.01 98.40 94.69 94.85 9.4M
2022-03-07 101.29 103.10 98.12 98.19 12.8M
2022-03-04 99.95 99.95 98.23 99.59 8.7M
2022-03-03 101.06 101.35 98.63 99.83 8.6M
2022-03-02 102.20 102.51 99.78 100.74 12.8M
2022-03-01 102.77 104.34 102.18 102.73 12.3M
2022-02-28 99.02 102.96 98.40 102.70 16.7M
2022-02-25 94.39 98.27 94.20 98.12 8.7M
2022-02-24 93.00 94.65 89.31 94.25 9.7M
2022-02-23 94.30 94.53 92.05 92.24 6.9M
2022-02-22 93.62 94.74 92.79 93.54 5.9M
2022-02-18 94.14 95.01 92.99 93.37 6.5M
2022-02-17 93.97 95.17 93.44 94.36 5.8M
2022-02-16 94.01 95.27 93.92 94.75 4.6M
2022-02-15 93.59 94.90 93.57 94.04 4.6M
2022-02-14 95.51 95.60 92.89 93.57 6.4M
2022-02-11 95.25 96.05 94.08 95.27 6.5M
2022-02-10 95.32 96.96 94.55 95.06 6.5M
2022-02-09 96.03 96.32 95.48 96.00 5.4M
2022-02-08 93.83 95.32 92.87 95.07 8.2M
2022-02-07 93.46 94.73 93.01 94.03 4.9M
2022-02-04 92.36 93.90 92.11 93.01 6.3M
2022-02-03 92.15 92.99 91.62 92.81 7.2M
2022-02-02 90.30 92.69 90.25 92.54 6.0M
2022-02-01 90.10 90.94 89.27 90.73 6.6M
2022-01-31 89.61 90.41 89.01 90.19 6.4M
2022-01-28 88.97 90.37 87.48 90.33 5.9M
2022-01-27 89.92 91.48 88.40 89.28 7.0M
2022-01-26 89.98 91.52 87.47 88.98 9.8M
2022-01-25 85.00 91.29 85.00 90.31 10.4M
2022-01-24 85.77 88.30 84.80 88.12 8.9M
2022-01-21 88.52 88.81 86.82 87.21 5.8M
2022-01-20 89.96 90.83 88.25 88.36 5.4M
2022-01-19 90.73 91.34 89.58 89.70 4.9M
2022-01-18 91.33 91.90 90.28 90.75 6.0M
2022-01-14 91.05 92.48 90.72 92.33 5.0M
2022-01-13 91.38 92.46 90.96 91.56 5.0M
2022-01-12 91.00 91.55 90.84 91.07 4.6M
2022-01-11 89.74 90.84 89.27 90.72 4.5M
2022-01-10 90.68 90.79 89.24 89.73 4.9M
2022-01-07 90.26 91.37 90.09 90.44 4.8M
2022-01-06 90.40 90.93 89.61 90.06 5.6M
2022-01-05 90.20 91.53 89.40 89.57 6.8M
2022-01-04 87.87 90.07 87.70 90.02 6.0M
2022-01-03 86.08 87.14 86.07 86.97 5.2M