Raytheon Technologies Corporation Common Stockのデータ

Raytheon Technologies Corporation Common Stockの基本情報

名前 Raytheon Technologies Corporation Common Stock
ティッカー RTX
国 United States
上場年 nan
セクター Capital Goods

Raytheon Technologies Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 73.25 72.04 72.84 72.61 6110200.0 72.61
2021-02-12 72.82 71.82 72.09 72.61 4207500.0 72.61
2021-02-11 73.19 71.17 72.47 72.33 4535800.0 72.33
2021-02-10 73.14 72.14 72.76 72.47 3930200.0 72.47
2021-02-09 73.34 71.57 72.25 73.04 6263000.0 73.04
2021-02-08 72.68 71.81 72.28 72.49 4964300.0 72.49
2021-02-05 73.88 72.0 73.35 72.33 7952700.0 72.33
2021-02-04 72.81 70.73 71.07 72.68 9024300.0 72.68
2021-02-03 70.92 69.37 69.76 70.58 8370000.0 70.58
2021-02-02 70.42 67.55 67.67 70.14 8710600.0 70.14
2021-02-01 67.6 66.13 67.6 66.96 5994000.0 66.96
2021-01-29 67.56 66.11 67.11 66.73 15649100.0 66.73
2021-01-28 69.29 66.21 66.44 68.17 8753200.0 68.17
2021-01-27 67.76 65.25 66.55 65.5 12377000.0 65.5
2021-01-26 70.93 67.19 69.2 67.2 13322200.0 67.2
2021-01-25 66.52 65.02 66.04 66.28 10514000.0 66.28
2021-01-22 68.11 67.12 67.72 67.58 4558100.0 67.58
2021-01-21 68.7 67.85 68.33 68.11 7375100.0 68.11
2021-01-20 69.53 68.61 69.47 68.84 4657700.0 68.84
2021-01-19 70.05 69.15 69.78 69.36 7381800.0 69.36
2021-01-15 70.33 68.95 70.31 69.2 6980800.0 69.2
2021-01-14 72.37 70.55 71.0 70.94 9712500.0 70.94
2021-01-13 71.45 69.79 71.3 70.5 7032600.0 70.5
2021-01-12 71.72 69.57 69.69 71.52 5356200.0 71.52
2021-01-11 69.85 68.52 68.79 69.8 4569000.0 69.8
2021-01-08 70.08 68.7 69.96 69.86 5158100.0 69.86
2021-01-07 70.87 69.69 70.35 69.78 8771400.0 69.78
2021-01-06 71.49 68.45 68.5 70.28 8753800.0 70.28
2021-01-05 69.88 68.4 68.76 69.42 6436800.0 69.42
2021-01-04 71.56 68.31 71.38 68.43 7660500.0 68.43
2020-12-31 71.7 70.94 71.35 71.51 4158400.0 71.51
2020-12-30 71.64 70.34 70.5 71.36 5015500.0 71.36
2020-12-29 71.1 69.67 71.0 70.34 3670100.0 70.34
2020-12-28 71.46 70.34 70.7 70.63 2938000.0 70.63
2020-12-24 70.95 69.89 70.95 70.27 1758600.0 70.27
2020-12-23 71.41 69.59 69.79 70.72 4312900.0 70.72
2020-12-22 70.11 68.97 69.49 69.25 4028200.0 69.25
2020-12-21 70.24 67.78 68.69 69.67 8351700.0 69.67
2020-12-18 70.76 69.81 70.57 70.17 16809800.0 70.17
2020-12-17 71.49 70.51 71.39 70.64 5769900.0 70.64
2020-12-16 71.18 70.45 71.15 70.57 5621100.0 70.57
2020-12-15 71.8 70.1 71.5 71.04 8128400.0 71.04
2020-12-14 73.83 70.71 73.4 70.8 10849300.0 70.8
2020-12-11 73.58 72.36 72.66 72.89 7185900.0 72.89
2020-12-10 73.74 72.45 72.97 72.98 7497900.0 72.98
2020-12-09 74.82 73.28 74.47 73.54 5329300.0 73.54
2020-12-08 74.51 72.79 73.19 74.48 4364900.0 74.48
2020-12-07 73.75 72.55 73.38 73.04 4913800.0 73.04
2020-12-04 74.66 73.38 73.38 73.91 9297900.0 73.91
2020-12-03 74.39 71.91 72.11 73.29 6893900.0 73.29
2020-12-02 72.35 70.69 71.19 71.94 5401600.0 71.94
2020-12-01 72.94 71.21 72.72 71.23 6545800.0 71.23
2020-11-30 73.55 71.36 73.09 71.72 10730800.0 71.72
2020-11-27 74.4 73.39 73.77 73.91 5103400.0 73.91
2020-11-25 74.19 72.9 73.55 73.81 5374200.0 73.81
2020-11-24 75.32 73.8 74.09 74.36 10570500.0 74.36
2020-11-23 72.84 70.34 70.82 72.64 7208800.0 72.64
2020-11-20 71.12 69.65 70.8 69.76 5833800.0 69.76
2020-11-19 71.23 68.2 68.65 71.11 8929000.0 71.11
2020-11-18 71.32 69.33 69.67 69.51 13392600.0 69.51
2020-11-17 69.62 67.36 67.52 68.87 11134200.0 68.87
2020-11-16 69.04 67.15 67.56 68.66 12885000.0 68.66
2020-11-13 66.4 64.52 64.78 66.15 6824200.0 66.15
2020-11-12 64.64 63.27 63.88 63.99 8345100.0 63.99
2020-11-11 67.7 65.12 67.65 65.85 10124700.0 65.38
2020-11-10 68.15 65.75 66.1 67.89 14358600.0 67.4
2020-11-09 66.39 62.49 65.12 64.99 19021200.0 64.52
2020-11-06 58.85 57.24 57.63 58.56 7849800.0 58.14
2020-11-05 58.82 56.87 57.11 58.28 7446700.0 57.86
2020-11-04 58.59 56.14 57.36 56.82 8662000.0 56.41
2020-11-03 57.51 56.34 56.51 57.04 7740500.0 56.63
2020-11-02 56.0 53.91 55.4 55.75 9750800.0 55.35
2020-10-30 54.45 52.92 53.12 54.32 14571800.0 53.93
2020-10-29 53.48 51.92 52.5 53.14 14994500.0 52.76
2020-10-28 56.07 52.25 55.2 52.34 19787500.0 51.96
2020-10-27 59.8 56.44 59.77 56.53 14785900.0 56.12
2020-10-26 61.75 59.88 61.65 60.81 7596800.0 60.37
2020-10-23 63.79 62.42 63.07 62.57 5864600.0 62.12
2020-10-22 62.97 60.22 60.23 62.8 6990100.0 62.35
2020-10-21 61.1 60.19 60.42 60.35 5647200.0 59.91
2020-10-20 62.31 61.04 61.98 61.24 5960800.0 60.8
2020-10-19 62.67 61.0 61.6 61.46 7373300.0 61.02
2020-10-16 62.04 60.64 61.0 61.75 8287700.0 61.3
2020-10-15 60.5 58.92 59.37 60.49 6166000.0 60.05
2020-10-14 60.34 59.21 59.28 59.94 5973700.0 59.51
2020-10-13 60.1 58.53 59.75 59.52 8836700.0 59.09
2020-10-12 60.68 59.56 59.84 60.53 5378900.0 60.09
2020-10-09 61.33 59.89 61.22 59.91 3996200.0 59.48
2020-10-08 60.85 59.68 59.82 60.8 4483000.0 60.36
2020-10-07 59.94 58.95 59.31 59.69 4925800.0 59.26
2020-10-06 60.58 58.43 59.81 58.45 7187200.0 58.03
2020-10-05 60.33 59.17 59.85 59.51 6077800.0 59.08
2020-10-02 59.38 56.51 56.52 59.34 8381200.0 58.91
2020-10-01 58.45 57.09 57.82 57.46 6525600.0 57.05
2020-09-30 58.61 57.1 57.61 57.54 7708400.0 57.12
2020-09-29 58.79 57.49 58.68 57.6 6362100.0 57.18
2020-09-28 59.57 58.09 58.09 58.89 5457500.0 58.47
2020-09-25 57.74 56.34 56.87 57.49 11955200.0 57.08
2020-09-24 58.32 56.62 58.05 57.38 7737300.0 56.97
2020-09-23 60.88 58.3 59.82 58.33 7280000.0 57.91
2020-09-22 60.78 58.93 59.94 59.79 5883200.0 59.36
2020-09-21 62.57 59.63 61.58 60.02 8845200.0 59.59
2020-09-18 63.33 62.1 62.57 62.35 16814200.0 61.9
2020-09-17 64.01 61.56 62.23 62.81 6062800.0 62.36
2020-09-16 63.73 60.91 61.24 62.92 8873300.0 62.47
2020-09-15 62.44 60.96 61.74 61.44 7069300.0 61.0
2020-09-14 62.23 61.08 61.28 61.97 6548600.0 61.52
2020-09-11 60.9 59.4 59.5 60.65 9780900.0 60.21
2020-09-10 61.68 59.38 60.3 59.52 8670400.0 59.09
2020-09-09 60.31 58.89 59.77 59.58 7560700.0 59.15
2020-09-08 60.59 58.82 60.38 59.25 10523800.0 58.82
2020-09-04 62.21 59.94 61.49 61.17 6785900.0 60.73
2020-09-03 63.2 60.42 62.19 60.86 8515700.0 60.42
2020-09-02 62.15 60.76 61.0 62.0 7511900.0 61.55
2020-09-01 61.35 60.12 60.69 60.68 9310300.0 60.24
2020-08-31 63.57 60.92 62.19 61.0 10885700.0 60.56
2020-08-28 62.53 60.63 61.12 62.24 18550100.0 61.79
2020-08-27 61.96 60.38 60.76 60.9 8749800.0 60.46
2020-08-26 60.92 59.99 60.64 60.77 8659600.0 60.33
2020-08-25 61.4 59.64 61.36 60.95 12678800.0 60.51
2020-08-24 62.04 60.13 60.4 61.88 6379800.0 61.43
2020-08-21 61.28 60.23 60.67 60.27 7067400.0 59.84
2020-08-20 61.42 60.34 61.0 60.99 4689200.0 60.55
2020-08-19 62.91 61.5 62.02 61.64 5381200.0 61.2
2020-08-18 63.17 62.03 62.72 62.1 4727700.0 61.65
2020-08-17 63.88 62.68 63.58 62.77 6406900.0 62.32
2020-08-14 64.24 62.59 62.8 63.64 5124400.0 63.18
2020-08-13 64.04 62.65 63.06 63.3 9452000.0 62.84
2020-08-12 65.14 63.38 65.13 64.29 7331600.0 63.35
2020-08-11 66.15 64.08 65.19 64.26 12120800.0 63.33
2020-08-10 64.44 61.36 61.5 64.23 10042600.0 63.3
2020-08-07 61.29 59.35 59.87 61.23 6258700.0 60.34
2020-08-06 60.41 59.3 59.5 59.87 5786700.0 59.0
2020-08-05 60.05 57.7 57.85 60.03 10153300.0 59.16
2020-08-04 57.91 57.12 57.72 57.51 7844600.0 56.67
2020-08-03 57.52 55.73 56.47 57.51 8789300.0 56.67
2020-07-31 57.38 56.11 57.36 56.68 11445400.0 55.86
2020-07-30 58.65 57.27 58.62 57.46 12292100.0 56.62
2020-07-29 60.99 59.06 60.7 59.4 11162500.0 58.54
2020-07-28 61.82 59.75 61.74 61.0 13111800.0 60.11
2020-07-27 61.85 60.65 61.65 61.09 10194300.0 60.2
2020-07-24 63.97 61.79 63.21 62.07 6058900.0 61.17
2020-07-23 64.33 62.88 63.59 63.12 6043300.0 62.2
2020-07-22 63.73 62.17 62.6 63.63 5758700.0 62.7
2020-07-21 63.48 61.83 62.0 63.05 7395900.0 62.13
2020-07-20 62.03 60.82 61.78 61.41 6688300.0 60.52
2020-07-17 62.61 61.71 62.47 62.2 10789100.0 61.3
2020-07-16 62.81 61.45 62.3 62.37 5684100.0 61.46
2020-07-15 63.22 62.05 62.35 62.94 9036900.0 62.02
2020-07-14 60.56 58.45 59.0 60.47 7256800.0 59.59
2020-07-13 60.8 58.74 60.28 59.35 7440800.0 58.49
2020-07-10 60.2 58.77 59.1 59.64 10458000.0 58.77
2020-07-09 60.88 58.06 60.66 58.11 10778900.0 57.26
2020-07-08 61.64 60.2 60.88 61.01 9306900.0 60.12
2020-07-07 62.83 60.94 62.54 61.01 8783000.0 60.12
2020-07-06 63.83 62.12 63.06 63.32 6128200.0 62.4
2020-07-02 63.46 61.62 62.67 61.79 8238300.0 60.89
2020-07-01 62.9 61.23 61.78 61.61 6860300.0 60.71
2020-06-30 61.86 60.08 61.05 61.62 10746400.0 60.72
2020-06-29 61.92 59.8 60.19 61.92 8908700.0 61.02
2020-06-26 61.42 58.94 61.02 59.1 17537900.0 58.24
2020-06-25 61.38 59.96 60.92 61.06 12717400.0 60.17
2020-06-24 64.01 61.07 63.99 61.72 9880500.0 60.82
2020-06-23 65.78 64.16 65.46 64.54 6935100.0 63.6
2020-06-22 65.42 63.93 64.81 65.04 7566100.0 64.09
2020-06-19 68.36 64.47 68.36 64.89 19144400.0 63.95
2020-06-18 67.43 65.61 65.83 66.88 6431100.0 65.91
2020-06-17 68.2 66.63 68.0 66.9 9289800.0 65.93
2020-06-16 70.1 66.05 69.62 67.82 11523900.0 66.83
2020-06-15 67.76 62.44 63.0 67.05 13553100.0 66.07
2020-06-12 66.07 63.36 65.97 65.37 9584500.0 64.42
2020-06-11 65.71 62.82 63.99 62.85 13709000.0 61.94
2020-06-10 70.29 68.05 70.14 68.36 9765900.0 67.37
2020-06-09 72.65 70.51 72.65 70.54 9964900.0 69.51
2020-06-08 74.93 72.5 72.5 74.16 11945500.0 73.08
2020-06-05 73.74 71.0 71.03 72.07 14203100.0 71.02
2020-06-04 67.83 66.31 67.1 67.51 10135000.0 66.53
2020-06-03 67.73 64.44 64.5 67.47 15875900.0 66.49
2020-06-02 64.2 62.56 63.7 63.4 14938400.0 62.48
2020-06-01 66.04 64.07 65.0 64.12 11314000.0 63.19
2020-05-29 66.6 64.14 65.6 64.52 13959000.0 63.58
2020-05-28 68.78 66.14 68.78 67.27 12683200.0 66.29
2020-05-27 67.99 65.17 67.0 66.65 13951600.0 65.68
2020-05-26 65.55 62.36 62.56 64.47 15937800.0 63.53
2020-05-22 60.77 59.33 60.39 60.0 6510700.0 59.13
2020-05-21 60.21 58.2 58.3 60.1 10309900.0 59.23
2020-05-20 59.07 57.69 58.71 57.8 10344800.0 56.96
2020-05-19 60.14 57.4 57.89 57.94 14442300.0 57.1
2020-05-18 58.62 55.52 55.65 57.9 19746200.0 57.06
2020-05-15 53.27 51.66 53.04 52.73 22048800.0 51.96
2020-05-14 53.91 51.13 52.67 53.86 16745200.0 53.08
2020-05-13 56.09 53.18 56.09 54.1 13948000.0 52.84
2020-05-12 58.44 56.72 57.38 56.72 10906200.0 55.4
2020-05-11 57.93 56.33 57.72 57.36 10652600.0 56.03
2020-05-08 58.75 57.35 57.72 58.67 10183200.0 57.31
2020-05-07 59.24 56.44 58.63 57.01 26893800.0 55.69
2020-05-06 59.39 57.75 59.3 57.92 8822100.0 56.58
2020-05-05 60.47 58.87 60.26 59.0 12776400.0 57.63
2020-05-04 60.03 57.57 60.02 58.85 15623300.0 57.48
2020-05-01 63.61 60.22 63.5 61.11 13680400.0 59.69
2020-04-30 67.45 64.7 67.45 64.81 12472200.0 63.31
2020-04-29 68.79 66.06 67.35 67.9 10327900.0 66.32
2020-04-28 67.29 64.81 66.52 65.39 10477000.0 63.87
2020-04-27 65.42 63.84 64.43 65.07 8305700.0 63.56
2020-04-24 64.08 62.5 63.98 63.43 8560200.0 61.96
2020-04-23 64.88 63.25 63.89 63.29 9320000.0 61.82
2020-04-22 64.9 63.1 64.32 63.45 9443700.0 61.98
2020-04-21 64.55 62.15 63.62 62.65 9877400.0 61.2
2020-04-20 66.93 63.72 64.5 64.98 10564000.0 63.47
2020-04-17 66.5 64.18 64.75 66.07 14111000.0 64.54
2020-04-16 62.72 61.3 62.46 62.45 14108100.0 61.0
2020-04-15 65.11 61.23 65.0 62.33 16662100.0 60.88
2020-04-14 65.34 62.6 63.63 65.07 16758300.0 63.56
2020-04-13 64.4 60.09 64.23 61.83 15181800.0 60.4
2020-04-09 68.1 63.51 67.0 64.71 24741600.0 63.21
2020-04-08 63.98 57.9 58.35 62.62 26540900.0 61.17
2020-04-07 64.49 57.22 62.42 57.76 27110200.0 56.42
2020-04-06 58.9 52.64 54.48 57.56 28777500.0 56.22
2020-04-03 53.3 48.05 51.0 49.93 18932300.0 48.77
2020-04-02 58.06 53.56 56.41 54.13 20980000.0 52.87
2020-04-01 57.9 55.59 56.31 57.5 19658400.0 56.17
2020-03-31 62.43 59.07 61.22 59.36 11616700.0 57.99
2020-03-30 62.78 59.6 60.47 61.98 12019800.0 60.54
2020-03-27 64.02 60.74 61.67 61.14 16126400.0 59.72
2020-03-26 66.07 61.04 61.67 65.85 23079500.0 64.32
2020-03-25 63.05 54.3 55.31 60.53 19096100.0 59.13
2020-03-24 55.03 50.35 50.41 54.6 20411000.0 53.33
2020-03-23 50.4 45.5 50.35 47.17 19084500.0 46.07
2020-03-20 55.91 46.12 53.4 51.94 22923500.0 50.73
2020-03-19 53.81 45.42 49.86 52.71 25171600.0 51.49
2020-03-18 54.07 43.44 54.02 49.97 36292700.0 48.81
2020-03-17 58.81 52.11 57.31 58.43 25522300.0 57.07
2020-03-16 62.39 57.0 60.01 57.22 19586000.0 55.9
2020-03-13 69.71 62.02 68.63 66.33 26649500.0 64.79
2020-03-12 68.65 58.4 59.23 64.51 30644500.0 63.01
2020-03-11 73.52 67.2 72.89 67.66 16346600.0 66.09
2020-03-10 75.83 71.45 75.37 75.12 14774000.0 73.38
2020-03-09 74.93 70.81 72.64 72.6 13778300.0 70.91
2020-03-06 80.01 75.52 76.56 79.6 13614700.0 77.75
2020-03-05 85.27 78.8 85.02 79.57 13601500.0 77.73
2020-03-04 88.01 83.53 84.61 87.5 9077400.0 85.47
2020-03-03 86.97 82.67 84.29 83.4 14444000.0 81.47
2020-03-02 84.41 80.71 82.76 84.37 14433800.0 82.42
2020-02-28 82.45 79.19 80.01 82.18 19610000.0 80.28
2020-02-27 86.51 83.15 85.58 83.18 16203900.0 81.25
2020-02-26 90.11 86.9 88.23 87.09 13401700.0 85.07
2020-02-25 92.84 87.13 92.45 87.36 12089700.0 85.33
2020-02-24 93.25 91.59 92.76 92.25 10190200.0 90.11
2020-02-21 95.41 93.59 94.19 95.36 6796900.0 93.14
2020-02-20 94.86 93.1 94.64 94.34 5380800.0 92.15
2020-02-19 95.64 94.48 95.37 94.83 5339900.0 92.63
2020-02-18 95.81 94.63 95.78 95.2 4553200.0 93.0