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
2023-12-29 84.21 84.41 83.78 84.14 4.6M
2023-12-28 84.17 84.61 84.09 84.17 4.6M
2023-12-27 83.90 84.47 83.70 84.17 5.4M
2023-12-26 83.15 84.30 83.08 84.05 4.4M
2023-12-22 82.09 83.86 82.04 83.23 9.8M
2023-12-21 82.04 82.99 81.37 82.01 7.7M
2023-12-20 82.20 82.90 81.56 81.64 7.0M
2023-12-19 80.92 82.66 80.92 82.62 9.9M
2023-12-18 80.36 81.49 80.36 80.69 7.7M
2023-12-15 81.74 81.99 79.67 80.28 19.2M
2023-12-14 83.87 84.09 81.41 81.86 11.1M
2023-12-13 81.19 83.40 80.52 83.22 8.1M
2023-12-12 81.21 81.58 80.91 81.04 6.8M
2023-12-11 81.33 82.29 81.33 81.89 5.9M
2023-12-08 81.69 82.10 81.16 81.32 5.5M
2023-12-07 83.00 83.15 81.43 81.50 5.4M
2023-12-06 82.62 83.43 82.33 82.71 6.1M
2023-12-05 82.93 83.35 82.66 82.69 5.9M
2023-12-04 82.07 83.19 81.94 83.13 5.5M
2023-12-01 81.48 82.41 81.37 82.32 5.5M
2023-11-30 81.14 81.92 81.05 81.48 8.4M
2023-11-29 80.22 81.33 80.12 80.95 6.9M
2023-11-28 79.99 80.79 79.57 80.19 7.1M
2023-11-27 79.76 79.99 79.13 79.47 9.4M
2023-11-24 79.82 80.09 79.43 79.98 2.3M
2023-11-22 78.01 79.87 78.00 79.82 7.0M
2023-11-21 78.93 79.10 78.12 78.15 7.1M
2023-11-20 79.56 79.82 78.99 79.17 8.4M
2023-11-17 80.64 80.68 79.42 79.68 7.9M
2023-11-16 80.47 80.83 79.93 80.23 7.6M
2023-11-15 80.51 81.25 79.78 80.63 10.8M
2023-11-14 82.18 82.25 80.61 80.69 13.1M
2023-11-13 82.26 82.81 81.60 82.03 7.7M
2023-11-10 82.76 82.86 81.78 82.22 10.4M
2023-11-09 83.66 83.85 82.14 82.43 9.6M
2023-11-08 82.85 83.28 82.51 83.20 9.8M
2023-11-07 82.40 82.69 82.13 82.67 6.4M
2023-11-06 82.70 82.95 82.06 82.40 6.0M
2023-11-03 83.17 83.86 82.67 82.72 21.3M
2023-11-02 82.35 83.20 82.23 82.78 15.8M
2023-11-01 82.00 82.80 81.33 82.15 20.2M
2023-10-31 78.85 81.55 78.73 81.39 18.7M
2023-10-30 79.07 79.80 77.77 78.57 23.4M
2023-10-27 78.53 79.77 78.42 79.16 21.9M
2023-10-26 78.00 79.83 77.91 79.15 33.2M
2023-10-25 79.35 79.35 77.77 78.41 22.2M
2023-10-24 78.75 78.80 76.96 78.38 25.5M
2023-10-23 72.58 74.01 72.52 73.13 8.4M
2023-10-20 74.09 74.15 72.48 72.55 8.0M
2023-10-19 73.98 74.85 73.85 73.89 7.4M
2023-10-18 74.01 74.90 73.92 74.24 7.8M
2023-10-17 73.75 74.92 73.35 73.89 8.0M
2023-10-16 73.64 74.10 72.59 73.98 6.3M
2023-10-13 73.93 74.40 73.10 73.25 8.7M
2023-10-12 73.41 73.55 72.29 73.30 6.9M
2023-10-11 73.33 73.33 72.62 73.31 7.3M
2023-10-10 73.46 73.66 72.65 73.35 10.6M
2023-10-09 73.20 73.25 71.82 72.99 13.7M
2023-10-06 69.10 70.39 68.56 69.77 8.5M
2023-10-05 70.16 70.37 69.26 69.38 7.4M
2023-10-04 70.13 70.21 69.23 70.12 10.3M
2023-10-03 71.41 72.25 70.44 70.58 8.2M
2023-10-02 71.74 71.95 70.90 71.34 6.8M
2023-09-29 72.30 72.52 71.56 71.97 6.4M
2023-09-28 72.22 73.08 71.95 72.00 8.5M
2023-09-27 72.75 73.34 72.45 72.88 9.4M
2023-09-26 71.43 72.42 71.32 72.26 10.3M
2023-09-25 71.30 72.10 71.02 72.05 10.4M
2023-09-22 72.61 72.70 71.43 71.58 9.7M
2023-09-21 74.28 74.45 72.45 72.64 12.5M
2023-09-20 75.95 76.16 74.38 74.43 10.8M
2023-09-19 74.98 75.43 74.42 75.08 11.4M
2023-09-18 75.91 76.51 75.12 75.18 9.8M
2023-09-15 75.10 76.40 75.08 75.80 16.0M
2023-09-14 73.68 75.64 73.62 75.50 15.6M
2023-09-13 75.56 76.66 75.46 75.56 11.6M
2023-09-12 74.70 75.71 73.66 75.56 17.9M
2023-09-11 80.20 80.50 75.99 76.90 24.5M
2023-09-08 84.33 84.40 82.94 83.48 6.0M
2023-09-07 83.81 84.41 83.70 84.33 6.4M
2023-09-06 84.87 84.97 83.25 83.51 7.5M
2023-09-05 86.25 86.30 85.02 85.05 5.0M
2023-09-01 86.61 86.69 85.89 86.28 2.6M
2023-08-31 86.70 87.02 86.03 86.04 4.9M
2023-08-30 85.64 86.73 85.55 86.43 4.5M
2023-08-29 85.76 86.14 85.27 85.35 5.1M
2023-08-28 84.84 86.05 84.81 85.74 4.8M
2023-08-25 85.51 85.73 84.65 84.69 4.7M
2023-08-24 85.50 86.16 85.15 85.15 3.9M
2023-08-23 85.55 86.15 85.30 86.04 4.5M
2023-08-22 85.82 85.82 85.06 85.33 3.9M
2023-08-21 85.62 86.01 85.22 85.52 4.5M
2023-08-18 84.64 86.23 84.62 85.80 8.2M
2023-08-17 84.96 85.72 84.53 85.15 5.1M
2023-08-16 85.54 85.79 85.09 85.14 4.2M
2023-08-15 86.12 86.23 85.59 85.66 4.2M
2023-08-14 86.84 87.11 86.23 86.44 3.5M
2023-08-11 85.92 86.87 85.90 86.84 3.8M
2023-08-10 87.32 88.07 86.10 86.22 5.4M
2023-08-09 86.08 87.91 85.97 87.77 8.8M
2023-08-08 85.01 86.43 84.66 86.21 7.2M
2023-08-07 84.75 85.77 84.71 85.47 6.7M
2023-08-04 85.05 85.20 84.34 84.55 5.6M
2023-08-03 85.53 85.76 84.36 84.67 7.9M
2023-08-02 87.50 87.92 85.27 85.46 8.6M
2023-08-01 87.15 88.21 87.07 87.97 6.8M
2023-07-31 87.45 88.69 87.22 87.93 10.2M
2023-07-28 85.50 87.55 85.40 87.34 11.6M
2023-07-27 85.80 87.22 84.43 85.17 14.1M
2023-07-26 86.82 87.20 84.86 86.30 20.1M
2023-07-25 85.86 87.25 81.35 87.10 49.6M
2023-07-24 96.90 97.18 96.51 97.01 4.7M
2023-07-21 97.20 97.44 96.37 96.39 3.3M
2023-07-20 96.20 97.28 95.97 97.16 4.3M
2023-07-19 95.84 96.47 95.27 95.57 4.1M
2023-07-18 96.42 97.68 95.49 95.76 5.5M
2023-07-17 96.09 96.88 95.60 96.32 3.3M
2023-07-14 97.09 97.15 95.73 96.17 3.5M
2023-07-13 96.59 97.46 96.29 97.17 3.4M
2023-07-12 98.64 98.80 96.72 96.82 4.9M
2023-07-11 97.10 98.09 96.54 98.03 6.2M
2023-07-10 97.41 98.33 97.27 97.48 3.3M
2023-07-07 98.08 98.47 97.37 97.42 4.6M
2023-07-06 97.90 98.74 97.35 98.05 3.7M
2023-07-05 98.02 98.46 97.44 98.24 3.2M
2023-07-03 97.49 98.84 97.32 98.39 2.1M
2023-06-30 98.10 98.39 97.28 97.96 4.4M
2023-06-29 96.00 97.89 95.85 97.80 4.1M
2023-06-28 96.39 96.40 95.12 95.87 4.0M
2023-06-27 96.35 96.75 95.85 96.53 4.0M
2023-06-26 95.98 96.61 94.75 96.55 4.0M
2023-06-23 96.70 97.29 96.34 96.91 6.2M
2023-06-22 98.60 98.63 96.60 96.92 4.5M
2023-06-21 97.70 99.95 97.39 99.07 4.8M
2023-06-20 98.40 98.96 97.54 97.70 6.9M
2023-06-16 98.20 99.01 96.81 97.74 9.0M
2023-06-15 97.18 98.37 97.04 98.00 4.5M
2023-06-14 99.71 99.82 96.55 96.86 6.4M
2023-06-13 100.00 100.68 99.52 99.69 4.1M
2023-06-12 99.39 99.79 99.05 99.42 3.5M
2023-06-09 99.43 99.50 98.85 99.34 2.5M
2023-06-08 98.43 99.53 98.19 99.08 3.3M
2023-06-07 97.54 98.79 96.63 98.59 4.3M
2023-06-06 96.14 97.69 95.36 97.44 4.9M
2023-06-05 96.61 96.94 95.65 95.75 4.1M
2023-06-02 94.96 96.42 94.60 96.08 5.6M
2023-06-01 92.28 94.14 92.25 94.09 5.6M
2023-05-31 92.37 92.87 91.95 92.14 10.0M
2023-05-30 93.01 93.56 92.31 92.82 4.6M
2023-05-26 93.72 94.64 93.12 93.26 4.1M
2023-05-25 93.51 93.72 92.06 93.12 5.3M
2023-05-24 93.78 94.59 93.15 93.66 3.7M
2023-05-23 94.83 95.27 94.07 94.08 4.4M
2023-05-22 95.90 96.28 95.04 95.66 4.0M
2023-05-19 96.59 96.80 95.50 96.13 3.5M
2023-05-18 95.79 96.40 95.08 96.13 4.3M
2023-05-17 95.76 97.36 95.76 96.57 4.6M
2023-05-16 96.55 96.55 95.42 95.46 2.5M
2023-05-15 95.97 96.73 95.85 96.70 2.6M
2023-05-12 95.97 96.56 95.67 95.99 2.8M
2023-05-11 95.66 96.18 94.92 95.54 3.3M
2023-05-10 96.82 97.00 95.41 96.30 3.3M
2023-05-09 95.63 96.78 95.32 96.27 2.9M
2023-05-08 96.69 97.44 95.44 95.54 4.2M
2023-05-05 96.33 96.79 95.71 96.58 3.3M
2023-05-04 97.00 97.27 94.86 95.92 4.4M
2023-05-03 98.81 99.16 97.04 97.16 3.6M
2023-05-02 100.16 100.16 98.27 98.87 3.4M
2023-05-01 99.93 101.38 99.84 100.33 3.5M
2023-04-28 99.07 99.91 98.79 99.90 2.9M
2023-04-27 97.68 99.70 97.45 99.39 4.0M
2023-04-26 100.47 100.79 97.18 97.68 5.2M
2023-04-25 101.69 102.62 100.02 101.09 4.6M
2023-04-24 102.37 102.63 101.62 102.46 4.0M
2023-04-21 103.01 103.24 101.87 102.25 3.3M
2023-04-20 103.11 103.32 102.31 102.84 3.9M
2023-04-19 104.63 104.91 103.86 104.09 5.0M
2023-04-18 103.38 104.71 103.21 104.66 4.9M
2023-04-17 101.91 103.29 101.80 103.11 4.0M
2023-04-14 101.19 101.71 100.97 101.68 3.0M
2023-04-13 101.15 101.86 100.50 101.68 3.9M
2023-04-12 101.00 102.35 100.83 101.52 4.7M
2023-04-11 99.72 100.54 99.41 99.72 3.4M
2023-04-10 97.96 99.77 97.65 99.62 3.9M
2023-04-06 98.77 99.52 98.06 98.21 3.4M
2023-04-05 99.24 99.59 98.70 98.76 3.8M
2023-04-04 100.58 101.46 99.09 99.51 3.2M
2023-04-03 98.27 100.84 98.10 100.58 4.3M
2023-03-31 97.98 98.05 97.49 97.93 4.7M
2023-03-30 97.70 97.85 97.19 97.37 5.3M
2023-03-29 97.20 97.78 97.20 97.70 3.2M
2023-03-28 96.79 97.12 96.61 96.80 2.3M
2023-03-27 97.41 97.41 96.39 96.91 3.6M
2023-03-24 95.41 96.68 94.94 96.44 4.7M
2023-03-23 97.30 97.45 95.65 96.00 4.4M
2023-03-22 98.27 98.56 96.69 96.70 4.0M
2023-03-21 98.97 99.30 97.97 98.01 5.1M
2023-03-20 96.41 97.81 96.31 97.53 4.0M
2023-03-17 97.76 97.77 95.49 95.75 8.2M
2023-03-16 95.35 98.64 95.00 98.08 4.6M
2023-03-15 96.96 97.26 94.74 95.83 5.8M
2023-03-14 98.27 99.14 97.42 98.32 6.4M
2023-03-13 94.89 98.24 94.73 97.46 7.8M
2023-03-10 95.65 97.05 95.21 96.00 6.3M
2023-03-09 97.98 97.98 95.52 95.93 4.9M
2023-03-08 98.00 98.61 96.66 97.40 4.3M
2023-03-07 99.71 99.93 98.17 98.18 5.1M
2023-03-06 99.02 100.09 98.84 99.51 5.1M
2023-03-03 99.18 99.32 98.26 99.02 5.1M
2023-03-02 97.50 99.33 97.50 99.00 4.1M
2023-03-01 98.04 98.57 97.50 98.04 3.7M
2023-02-28 99.27 99.47 97.82 98.09 4.5M
2023-02-27 99.98 100.03 99.02 99.16 3.0M
2023-02-24 99.30 99.63 98.39 99.62 3.9M
2023-02-23 100.52 100.65 98.80 99.64 3.2M
2023-02-22 100.73 101.12 99.83 100.51 4.5M
2023-02-21 102.20 102.65 100.38 100.65 3.9M
2023-02-17 100.85 101.60 100.31 101.51 6.5M
2023-02-16 100.41 101.46 99.93 100.97 3.5M
2023-02-15 101.00 101.53 100.70 101.46 2.6M
2023-02-14 100.26 102.06 100.25 101.37 3.7M
2023-02-13 101.12 101.42 100.11 100.56 5.2M
2023-02-10 98.23 100.70 98.20 100.61 5.3M
2023-02-09 98.05 98.51 97.29 97.85 3.7M
2023-02-08 97.34 98.25 97.25 97.65 3.8M
2023-02-07 97.16 98.20 95.80 97.87 3.8M
2023-02-06 96.75 97.99 96.70 97.64 5.2M
2023-02-03 96.76 97.79 96.39 96.48 3.8M
2023-02-02 98.29 98.42 96.58 96.96 6.0M
2023-02-01 99.93 99.99 97.60 98.42 5.2M
2023-01-31 98.80 99.98 98.23 99.85 4.1M
2023-01-30 99.50 99.80 97.86 98.71 4.6M
2023-01-27 99.85 100.54 99.33 99.60 3.4M
2023-01-26 100.68 100.93 99.13 100.25 4.3M
2023-01-25 99.30 100.01 97.58 100.01 6.0M
2023-01-24 108.84 108.84 94.02 99.47 8.3M
2023-01-23 94.80 96.93 94.51 96.25 5.7M
2023-01-20 94.15 94.44 93.34 94.36 8.2M
2023-01-19 95.23 95.53 94.16 94.24 4.6M
2023-01-18 98.66 98.66 95.67 95.74 5.3M
2023-01-17 99.25 99.65 98.36 98.43 4.0M
2023-01-13 97.74 99.05 97.51 98.68 5.0M
2023-01-12 99.85 100.74 99.53 100.68 4.2M
2023-01-11 100.12 100.33 98.93 99.59 4.5M
2023-01-10 99.42 101.08 99.02 99.92 4.7M
2023-01-09 102.73 102.78 98.78 99.60 6.4M
2023-01-06 101.90 103.95 101.30 102.46 6.4M
2023-01-05 100.27 101.46 99.66 100.88 5.0M
2023-01-04 100.51 102.10 100.41 100.84 5.6M
2023-01-03 100.99 101.23 100.10 100.81 3.5M