기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
RTX Corporation | RTX | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
101.83 | 101.36 | 102.17 | 101.89 |
RTX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 101.54 | 102.82 | 100.29 | 101.61 | 6,077,412 | 0.1001 | 0.10% |
1개월 | 99.67 | 103.89 | 99.45 | 101.28 | 7,716,897 | 1.97 | 1.98% |
3개월 | 91.13 | 103.89 | 88.90 | 95.66 | 8,240,351 | 10.51 | 11.53% |
6개월 | 83.03 | 103.89 | 78.00 | 89.69 | 8,181,709 | 18.61 | 22.41% |
1년 | 98.81 | 103.89 | 68.555 | 86.59 | 8,005,659 | 2.83 | 2.86% |
3년 | 83.80 | 108.84 | 68.555 | 89.61 | 6,055,207 | 17.84 | 21.29% |
5년 | 54.48 | 108.84 | 51.13 | 81.13 | 6,859,793 | 47.16 | 86.56% |
RTX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 101.89 | 0.67 | 0.66% | 101.20 | 101.91 | 101.02 | 6,084,611 |
02 5월(5) 2024 | 101.22 | -0.30 | -0.30% | 101.32 | 102.03 | 101.14 | 9,982,487 |
01 5월(5) 2024 | 101.52 | -0.92 | -0.90% | 102.34 | 102.82 | 101.47 | 5,421,539 |
30 4월(4) 2024 | 102.44 | 1.03 | 1.02% | 101.59 | 102.61 | 101.59 | 4,470,154 |
27 4월(4) 2024 | 101.41 | -0.30 | -0.29% | 101.54 | 101.80 | 100.29 | 4,428,268 |
26 4월(4) 2024 | 101.71 | 0.69 | 0.68% | 101.13 | 101.88 | 100.59 | 6,742,482 |
25 4월(4) 2024 | 101.02 | -0.36 | -0.36% | 101.55 | 101.89 | 100.01 | 7,721,700 |
24 4월(4) 2024 | 101.38 | -0.18 | -0.18% | 100.76 | 103.89 | 99.88 | 8,567,467 |
23 4월(4) 2024 | 101.56 | 0.00 | 0.00% | 102.00 | 102.25 | 101.365 | 7,591,524 |
20 4월(4) 2024 | 101.56 | 0.85 | 0.84% | 101.56 | 102.26 | 101.03 | 14,328,432 |
19 4월(4) 2024 | 100.71 | -0.04 | -0.04% | 100.52 | 101.90 | 100.51 | 4,238,198 |
18 4월(4) 2024 | 100.75 | -0.09 | -0.09% | 101.26 | 101.79 | 100.15 | 5,377,141 |
17 4월(4) 2024 | 100.84 | 0.82 | 0.82% | 100.32 | 101.32 | 100.23 | 7,086,248 |
16 4월(4) 2024 | 100.02 | -0.08 | -0.08% | 101.56 | 101.83 | 99.90 | 9,634,690 |
13 4월(4) 2024 | 100.10 | -0.68 | -0.67% | 101.715 | 102.35 | 99.47 | 7,326,687 |
12 4월(4) 2024 | 100.78 | -0.58 | -0.57% | 101.35 | 101.57 | 99.79 | 6,785,899 |
11 4월(4) 2024 | 101.36 | -0.24 | -0.24% | 100.92 | 101.76 | 100.23 | 5,532,766 |
10 4월(4) 2024 | 101.60 | -0.28 | -0.27% | 101.07 | 101.64 | 100.29 | 12,902,969 |
09 4월(4) 2024 | 101.88 | 0.19 | 0.19% | 101.67 | 102.26 | 101.27 | 9,901,104 |
06 4월(4) 2024 | 101.69 | 2.38 | 2.40% | 99.67 | 101.75 | 99.45 | 10,213,583 |
05 4월(4) 2024 | 99.31 | 1.76 | 1.80% | 98.28 | 99.335 | 97.90 | 13,372,136 |
04 4월(4) 2024 | 97.55 | -1.00 | -1.01% | 97.27 | 98.06 | 97.03 | 20,448,862 |