RTX: Raytheon Technologies Corporation

As of Friday, December 2nd, 2022

$ 101.01

+1.51 +1.52%

Open: 98.68
High: 101.15
Low: 98.68
Volume: 4,337,021
Previous Close on Thursday, December 1st, 2022

$ 99.50

+0.78 +0.79%

Open: 99.12
High: 99.96
Low: 98.47
Volume: 4,080,257
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 98.68 101.15 98.68 101.01 4,337,021 +1.51 +1.52
2022-12-01 99.12 99.96 98.47 99.50 4,080,257 +0.78 +0.79
2022-11-30 97.52 98.84 96.04 98.72 5,914,897 +1.29 +1.32
2022-11-29 96.80 97.91 96.61 97.43 2,915,168 +0.53 +0.55
2022-11-28 97.07 98.00 96.46 96.90 4,662,219 -0.57 -0.58
2022-11-25 97.35 97.80 97.18 97.47 1,313,249 +0.34 +0.35
2022-11-23 96.84 97.22 96.61 97.13 2,164,284 +0.28 +0.29
2022-11-22 97.06 97.59 96.51 96.85 3,031,294 +0.65 +0.68

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 101.15
On 2022-12-02
96.04
On 2022-11-30
3.54 3.63 98.00
On 2022-11-28
96.61
On 2022-11-29
-1.42 98.71
10D 101.15
On 2022-12-02
94.94
On 2022-11-21
6.48 6.85 96.67
On 2022-11-18
94.94
On 2022-11-21
-1.79 97.66
20D 101.15
On 2022-12-02
92.78
On 2022-11-11
6.21 6.55 98.02
On 2022-11-10
92.78
On 2022-11-11
-5.34 96.42
WTD 101.15
On 2022-12-02
96.04
On 2022-11-30
3.54 3.63 98.00
On 2022-11-28
96.61
On 2022-11-29
-1.42 98.71
MTD 101.15
On 2022-12-02
98.47
On 2022-12-01
2.29 2.32 99.96
On 2022-12-01
99.96
On 2022-12-01
0.00 100.26
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0