Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-03-21	Z	RTX	133.83	134.50	131.70	132.37	-2.13	9,545,857	46,948	127.00	133.00
2025-03-20	Z	RTX	134.12	135.32	133.885	134.47	-0.825	4,311,452	38,109	134.00	136.25
2025-03-19	Z	RTX	134.01	135.74	133.51	135.32	2.65	7,080,343	48,056	135.44	137.18
2025-03-18	Z	RTX	132.07	133.27	131.7063	132.69	0.645	4,128,307	39,819	1.00	133.50
2025-03-17	Z	RTX	130.00	132.71	130.00	132.05	2.05	4,934,849	42,939	132.00	133.00
2025-03-14	Z	RTX	128.94	130.69	128.00	129.99	0.73	5,380,608	38,995	129.50	131.17
2025-03-13	Z	RTX	128.31	129.64	128.00	129.20	1.25	3,434,059	38,062	128.50	131.19
2025-03-12	Z	RTX	128.35	128.55	126.81	127.96	-0.1897	4,702,012	36,581	127.99	128.35
2025-03-11	Z	RTX	128.69	129.05	127.10	128.11	-0.44	4,405,061	41,742	127.88	128.89
2025-03-10	Z	RTX	127.00	129.84	126.41	128.52	0.19	4,916,331	48,018	127.00	132.53
2025-03-07	Z	RTX	127.00	128.90	126.26	128.40	0.12	6,418,200	52,396	127.24	128.39
2025-03-06	Z	RTX	128.61	128.8647	125.96	128.28	-1.3743	6,258,103	59,566	124.86	132.72
2025-03-05	Z	RTX	129.48	130.54	128.23	129.64	0.93	5,774,516	51,331	25.00	130.50
2025-03-04	Z	RTX	133.52	134.725	128.49	128.70	-5.14	7,911,015	75,119	129.00	131.88
2025-03-03	Z	RTX	134.34	135.356	132.92	133.83	0.82	6,215,642	57,559	133.83	137.57
2025-02-28	Z	RTX	131.29	133.09	130.615	132.99	2.45	7,459,577	56,645	132.07	132.99
2025-02-27	Z	RTX	128.42	130.99	127.83	130.52	3.24	5,758,862	61,305	130.00	130.55
2025-02-26	Z	RTX	127.52	128.33	126.835	127.31	-0.02	3,903,891	36,196	121.86	129.41
2025-02-25	Z	RTX	125.91	127.93	125.66	127.34	1.91	6,008,016	45,033	127.30	128.00
2025-02-24	Z	RTX	125.00	126.225	124.625	125.43	2.155	4,460,848	41,915	125.21	126.84
2025-02-21	Z	RTX	124.56	125.48	122.68	123.29	-1.19	4,845,811	39,281	123.28	123.42
2025-02-20	Z	RTX	124.76	125.31	123.1908	125.11	-0.31	3,131,772	37,084	124.97	125.50
2025-02-19	Z	RTX	124.41	126.61	124.10	125.41	1.63	5,123,525	47,537	125.01	127.46
2025-02-18	Z	RTX	124.24	125.325	123.41	123.76	1.32	5,386,230	44,847	123.50	124.50
2025-02-17	Z	RTX	125.45	125.45	121.38	122.41	-3.35	0	0	122.10	122.36
2025-02-14	Z	RTX	125.45	125.45	121.38	122.41	-3.35	7,715,723	59,243	122.10	122.36
2025-02-13	Z	RTX	127.54	127.64	125.265	125.84	-0.94	6,580,321	44,868	121.35	126.00
2025-02-12	Z	RTX	127.81	128.605	126.44	126.78	-2.34	5,155,190	40,195	125.95	128.13
2025-02-11	Z	RTX	129.10	129.42	127.80	129.11	0.88	3,320,638	34,492	128.83	129.44
2025-02-10	Z	RTX	128.07	128.50	126.90	128.25	0.305	5,345,157	39,606	127.78	128.50
2025-02-07	Z	RTX	128.80	129.00	127.33	127.95	-0.81	3,827,444	36,735	127.50	128.50
2025-02-06	Z	RTX	129.06	129.745	127.53	128.78	-0.36	3,363,637	34,825	128.00	131.40
2025-02-05	Z	RTX	129.66	129.89	128.285	129.16	0.79	4,881,386	35,550	128.92	130.70
2025-02-04	Z	RTX	129.54	130.46	128.02	128.37	-1.58	4,036,748	40,381	128.48	128.66
2025-02-03	Z	RTX	128.50	130.545	127.55	129.92	0.98	6,066,858	48,681	129.60	132.29
2025-01-31	Z	RTX	129.14	129.93	127.51	128.95	-0.03	5,570,231	45,731	128.00	128.84
2025-01-30	Z	RTX	125.66	129.22	125.55	128.98	3.84	4,343,357	43,846	129.15	131.11
2025-01-29	Z	RTX	127.40	129.76	125.01	125.13	-3.22	5,178,634	50,497	125.00	125.95
2025-01-28	Z	RTX	131.175	132.43	126.13	128.35	3.305	8,450,677	70,431	128.35	128.70
2025-01-27	Z	RTX	126.62	127.99	124.38	125.05	-0.325	6,205,760	54,420	124.50	125.20
2025-01-24	Z	RTX	125.52	126.28	125.08	125.31	-0.99	3,483,352	36,313	125.32	126.51
2025-01-23	Z	RTX	125.76	127.00	124.70	126.29	1.90	5,501,582	48,512	126.00	126.36
2025-01-22	Z	RTX	125.68	125.88	123.645	124.38	-1.375	5,103,775	44,135	124.30	125.81
2025-01-21	Z	RTX	122.73	125.805	122.50	125.75	4.65	6,070,856	48,840	124.63	127.17
2025-01-20	Z	RTX	120.60	121.35	119.86	121.11	0.73	0	0	121.10	121.40
2025-01-17	Z	RTX	120.60	121.35	119.86	121.11	0.73	4,368,309	33,167	121.10	121.40
2025-01-16	Z	RTX	119.35	120.51	119.10	120.46	1.42	3,897,113	35,702	119.55	120.55
2025-01-15	Z	RTX	120.15	120.37	118.17	119.09	-0.37	4,279,804	38,556	75.00	120.00
2025-01-14	Z	RTX	118.76	119.52	118.18	119.47	1.755	3,804,893	36,056	118.20	121.61
2025-01-13	Z	RTX	114.58	117.93	114.58	117.74	2.64	5,414,795	41,399	118.03	118.55
2025-01-10	Z	RTX	115.84	116.53	114.81	115.11	-0.81	4,287,356	35,816	114.05	116.10
2025-01-09	Z	RTX	114.93	116.20	114.41	115.92	1.13	0	0	114.55	116.31
2025-01-08	Z	RTX	114.93	116.20	114.41	115.92	1.13	4,294,385	33,635	114.55	116.31
2025-01-07	Z	RTX	114.10	115.28	113.925	114.80	0.70	3,588,484	33,790	114.80	115.10
2025-01-06	Z	RTX	116.28	116.28	113.73	114.10	-1.77	3,831,987	38,023	113.87	115.00
2025-01-03	Z	RTX	116.30	116.67	115.83	115.87	-0.1499	2,902,682	28,150	107.00	116.64
2025-01-02	Z	RTX	116.97	117.45	115.5371	116.01	0.31	3,207,520	32,774	115.81	116.89
2025-01-01	Z	RTX	115.57	116.0999	114.905	115.72	0.54	0	0	115.72	116.46
2024-12-31	Z	RTX	115.57	116.0999	114.905	115.72	0.54	2,445,265	20,903	115.72	116.46
2024-12-30	Z	RTX	115.44	115.9182	114.5252	115.22	-1.49	2,822,162	25,847	113.51	118.00
2024-12-27	Z	RTX	116.27	117.53	115.8374	116.71	-0.31	3,847,464	21,528	100.00	117.53
2024-12-26	Z	RTX	116.77	117.62	116.39	117.04	0.20	2,147,087	21,465	116.45	117.16
2024-12-25	Z	RTX	115.95	116.96	115.88	116.83	0.235	0	0	116.53	117.00
2024-12-24	Z	RTX	115.95	116.96	115.88	116.83	0.235	1,663,027	17,114	116.53	117.00