The lowest closing price for Raytheon Technologies (RTX) in 2005 was $19.23, on April 15, 2005. It was up 10.2% for the year. The latest price is $177.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $22.38 | $22.41 | $22.19 | $22.32 | 3,994,905 |
December 29 2005 | $22.68 | $22.84 | $22.49 | $22.49 | 2,429,581 |
December 28 2005 | $22.66 | $22.77 | $22.50 | $22.71 | 3,077,575 |
December 27 2005 | $22.96 | $23.07 | $22.59 | $22.66 | 4,078,327 |
December 23 2005 | $23.12 | $23.14 | $22.83 | $22.87 | 2,768,515 |
December 22 2005 | $22.98 | $23.20 | $22.92 | $23.10 | 5,317,430 |
December 21 2005 | $23.00 | $23.13 | $22.88 | $22.91 | 5,421,032 |
December 20 2005 | $22.85 | $23.06 | $22.83 | $22.93 | 5,607,422 |
December 19 2005 | $23.07 | $23.13 | $22.79 | $22.81 | 5,105,139 |
December 16 2005 | $23.23 | $23.51 | $23.13 | $23.17 | 11,204,198 |
December 15 2005 | $22.82 | $23.21 | $22.82 | $23.00 | 8,138,699 |
December 14 2005 | $22.48 | $22.95 | $22.45 | $22.79 | 5,805,570 |
December 13 2005 | $22.16 | $22.68 | $22.08 | $22.43 | 6,856,535 |
December 12 2005 | $22.35 | $22.48 | $22.15 | $22.18 | 6,177,555 |
December 09 2005 | $22.15 | $22.33 | $22.10 | $22.13 | 5,518,756 |
December 08 2005 | $21.93 | $22.14 | $21.86 | $22.08 | 4,723,779 |
December 07 2005 | $21.85 | $21.92 | $21.72 | $21.88 | 4,836,439 |
December 06 2005 | $21.86 | $22.12 | $21.68 | $21.95 | 5,208,583 |
December 05 2005 | $21.96 | $21.96 | $21.69 | $21.77 | 4,731,724 |
December 02 2005 | $21.78 | $22.02 | $21.70 | $21.96 | 5,683,535 |
December 01 2005 | $21.64 | $21.81 | $21.62 | $21.65 | 6,294,824 |
November 30 2005 | $21.64 | $21.76 | $21.49 | $21.50 | 6,482,326 |
November 29 2005 | $21.74 | $21.91 | $21.62 | $21.63 | 5,167,269 |
November 28 2005 | $21.70 | $21.80 | $21.57 | $21.59 | 4,067,681 |
November 25 2005 | $21.83 | $21.84 | $21.62 | $21.68 | 1,262,461 |
Daily pricing data for Raytheon Technologies dates back to 4/2/1962, and may be incomplete.
