Raytheon Company (RTN) Historical Stock Data
Historical Data
In the past 30 trading days, RTN is up 0.07% a day on average. There have been 15 days where Raytheon Company closed green and 15 days where RTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-05-28 | 179.99 | 178.55 | ↓$1.44 (-0.80%) | 178.02 | 181.33 | 3.72M |
| 2019-05-24 | 180.04 | 180.00 | ↓$0.04 (-0.02%) | 177.65 | 180.77 | 1.32M |
| 2019-05-23 | 179.08 | 179.71 | ↑$0.63 (0.35%) | 177.00 | 179.93 | 1.82M |
| 2019-05-22 | 182.22 | 180.53 | ↓$1.69 (-0.93%) | 180.14 | 182.22 | 1.21M |
| 2019-05-21 | 181.97 | 182.63 | ↑$0.66 (0.36%) | 180.29 | 183.90 | 1.52M |
| 2019-05-20 | 176.97 | 180.67 | ↑$3.70 (2.09%) | 176.58 | 181.75 | 1.73M |
| 2019-05-17 | 177.55 | 177.07 | ↓$0.48 (-0.27%) | 176.80 | 179.17 | 1.33M |
| 2019-05-16 | 177.45 | 179.44 | ↑$1.99 (1.12%) | 176.99 | 180.13 | 1.26M |
| 2019-05-15 | 177.42 | 177.28 | ↓$0.14 (-0.08%) | 173.64 | 177.98 | 1.69M |
| 2019-05-14 | 179.00 | 177.88 | ↓$1.12 (-0.63%) | 177.44 | 179.64 | 1.30M |
| 2019-05-13 | 176.68 | 178.60 | ↑$1.92 (1.09%) | 176.30 | 178.96 | 2.03M |
| 2019-05-10 | 178.64 | 180.24 | ↑$1.60 (0.90%) | 176.74 | 180.54 | 1.32M |
| 2019-05-09 | 177.53 | 179.99 | ↑$2.46 (1.39%) | 176.55 | 180.04 | 1.59M |
| 2019-05-08 | 178.08 | 178.93 | ↑$0.85 (0.48%) | 177.05 | 180.10 | 1.87M |
| 2019-05-07 | 178.97 | 178.47 | ↓$0.50 (-0.28%) | 177.04 | 180.16 | 2.74M |
| 2019-05-06 | 177.15 | 180.61 | ↑$3.46 (1.95%) | 176.51 | 180.94 | 1.82M |
| 2019-05-03 | 177.98 | 179.30 | ↑$1.32 (0.74%) | 177.88 | 179.67 | 1.12M |
| 2019-05-02 | 176.70 | 177.04 | ↑$0.34 (0.19%) | 175.41 | 177.68 | 1.58M |
| 2019-05-01 | 178.43 | 176.34 | ↓$2.09 (-1.17%) | 176.20 | 180.63 | 1.35M |
| 2019-04-30 | 175.58 | 177.59 | ↑$2.01 (1.14%) | 175.50 | 178.06 | 1.38M |
| 2019-04-29 | 177.30 | 175.43 | ↓$1.87 (-1.05%) | 175.41 | 178.70 | 1.30M |
| 2019-04-26 | 178.03 | 177.43 | ↓$0.60 (-0.34%) | 176.75 | 180.13 | 2.17M |
| 2019-04-25 | 181.40 | 177.37 | ↓$4.03 (-2.22%) | 174.22 | 182.00 | 4.04M |
| 2019-04-24 | 188.80 | 185.45 | ↓$3.35 (-1.77%) | 185.26 | 188.80 | 1.84M |
| 2019-04-23 | 185.06 | 187.58 | ↑$2.52 (1.36%) | 185.00 | 188.50 | 2.40M |
| 2019-04-22 | 181.82 | 182.50 | ↑$0.68 (0.37%) | 181.43 | 183.53 | 0.92M |
| 2019-04-18 | 181.13 | 182.49 | ↑$1.36 (0.75%) | 180.50 | 183.42 | 1.11M |
| 2019-04-17 | 183.32 | 180.68 | ↓$2.64 (-1.44%) | 179.67 | 183.69 | 1.97M |
| 2019-04-16 | 182.84 | 182.36 | ↓$0.48 (-0.26%) | 182.28 | 184.03 | 0.99M |
| 2019-04-15 | 184.36 | 182.76 | ↓$1.60 (-0.87%) | 182.32 | 184.64 | 1.13M |
Create an account or log in to view more rows.
$RTN lets go <3
$RTN what happened
$RTN yeeeeeee haw
$RTN 5 minute looks sexy
$RTN call the SEC
$RTN Exciting times ahead people.
$RTN nice day!
$RTN Let’s goooo
$RTN where’s the WSB guys at? Still sleeping?
$RTN Of course