RTX: Raytheon Technologies Corporation

As of Friday, May 24th, 2024

$ 106.27

+0.86 +0.82%

Open: 105.83
High: 106.57
Low: 105.83
Volume: 3,405,831
Previous Close on Thursday, May 23rd, 2024

$ 105.41

-0.90 -0.85%

Open: 106.44
High: 107.32
Low: 105.34
Volume: 5,775,514
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 105.83 106.57 105.83 106.27 3,405,831 +0.86 +0.82
2024-05-23 106.44 107.32 105.34 105.41 5,775,514 -0.90 -0.85
2024-05-22 105.63 106.45 105.41 106.31 3,625,661 +0.88 +0.83
2024-05-21 105.20 105.93 105.10 105.43 4,351,912 +0.41 +0.39
2024-05-20 104.41 105.42 104.35 105.02 4,337,165 +0.84 +0.81
2024-05-17 104.69 104.78 103.71 104.18 5,000,569 -0.06 -0.06
2024-05-16 104.50 105.36 104.15 104.24 4,880,543 -1.11 -1.05
2024-05-15 105.49 105.98 105.14 105.35 5,666,757 -0.35 -0.33

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 107.32
On 2024-05-23
104.35
On 2024-05-20
2.09 2.01 107.32
On 2024-05-23
105.83
On 2024-05-24
-1.39 105.69
10D 107.82
On 2024-05-13
103.71
On 2024-05-17
-0.05 -0.05 107.82
On 2024-05-13
103.71
On 2024-05-17
-3.81 105.37
20D 107.82
On 2024-05-13
100.67
On 2024-05-03
4.86 4.79 107.82
On 2024-05-13
103.71
On 2024-05-17
-3.81 104.17
WTD 107.32
On 2024-05-23
104.35
On 2024-05-20
2.09 2.01 107.32
On 2024-05-23
105.83
On 2024-05-24
-1.39 105.69
MTD 107.82
On 2024-05-13
100.67
On 2024-05-03
4.75 4.68 107.82
On 2024-05-13
103.71
On 2024-05-17
-3.81 104.41
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
RTX

Raytheon Technologies Corporation

106.27 +0.86 +0.82 3,405,831