RTX: Raytheon Technologies Corporation

As of Friday, May 22nd, 2026

$ 177.01

+1.03 +0.59%

Open: 176.74
High: 177.60
Low: 175.26
Volume: 4,315,362
Previous Close on Thursday, May 21st, 2026

$ 175.98

+1.13 +0.65%

Open: 174.59
High: 177.18
Low: 173.29
Volume: 3,565,469

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 176.74 177.60 175.26 177.01 4,315,362 +1.03 +0.59
2026-05-21 174.59 177.18 173.29 175.98 3,565,469 +1.13 +0.65
2026-05-20 175.47 176.16 173.00 174.85 6,581,594 +0.36 +0.21
2026-05-19 176.29 177.00 174.38 174.49 5,486,423 -1.46 -0.83
2026-05-18 171.68 176.09 171.00 175.95 5,280,150 +4.77 +2.79
2026-05-15 175.52 175.98 170.78 171.18 6,724,617 -4.50 -2.56
2026-05-14 178.11 178.90 175.30 175.68 5,816,346 -2.43 -1.36
2026-05-13 177.77 179.44 175.30 178.11 4,913,192 -0.78 -0.44
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 177.60
On 2026-05-22		 171.00
On 2026-05-18		 5.83 3.41 177.00
On 2026-05-19		 173.00
On 2026-05-20		 -2.26 175.66
10D 179.93
On 2026-05-11		 170.78
On 2026-05-15		 0.92 0.52 179.93
On 2026-05-11		 170.78
On 2026-05-15		 -5.09 176.08
20D 179.93
On 2026-05-11		 170.78
On 2026-05-15		 2.75 1.58 179.93
On 2026-05-11		 170.78
On 2026-05-15		 -5.09 175.40
WTD 177.60
On 2026-05-22		 171.00
On 2026-05-18		 5.83 3.41 177.00
On 2026-05-19		 173.00
On 2026-05-20		 -2.26 175.66
MTD 179.93
On 2026-05-11		 170.78
On 2026-05-15		 0.94 0.53 179.93
On 2026-05-11		 170.78
On 2026-05-15		 -5.09 175.63
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FLEX

Flex Ltd.

132.47 +1.38 +1.05 3,583,190
BAX

Baxter International Inc

19.18 +0.15 +0.79 7,219,789
BIL

SPDR Barclays 1-3 Month T-Bill ETF

91.59 +0.02 +0.02 10,806,034
JACK

Jack in the Box Inc.

11.55 +0.20 +1.76 636,975
RTX

Raytheon Technologies Corporation

177.01 +1.03 +0.59 4,315,362