Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raytheon Co (NY: RTN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 29.76 30.01 29.53 29.80 1,500,328 -0.09(-0.31%)
Mar 30, 2005 29.53 29.99 29.48 29.90 1,499,678 +0.42(+1.44%)
Mar 29, 2005 29.40 29.64 29.33 29.47 1,818,599 -0.04(-0.13%)
Mar 28, 2005 29.59 29.83 29.51 29.51 1,182,446 -0.17(-0.57%)
Mar 24, 2005 29.66 29.80 29.53 29.68 2,205,822 +0.24(+0.81%)
Mar 23, 2005 29.11 29.53 29.05 29.44 2,279,189 +0.24(+0.82%)
Mar 22, 2005 29.46 29.67 29.16 29.20 2,091,291 -0.18(-0.60%)
Mar 21, 2005 29.61 29.81 29.27 29.38 1,798,731 -0.28(-0.94%)
Mar 18, 2005 29.72 29.86 29.38 29.66 3,240,365 -0.05(-0.18%)
Mar 17, 2005 29.42 29.86 29.28 29.71 1,400,470 +0.37(+1.26%)
Mar 16, 2005 29.64 29.83 29.23 29.34 1,196,730 -0.49(-1.63%)
Mar 15, 2005 30.20 30.30 29.83 29.83 1,180,758 -0.35(-1.17%)
Mar 14, 2005 29.73 30.18 29.71 30.18 1,566,813 +0.42(+1.42%)
Mar 11, 2005 30.13 30.13 29.67 29.76 1,039,218 -0.26(-0.87%)
Mar 10, 2005 30.06 30.20 29.91 30.02 1,263,994 -0.02(-0.05%)
Mar 09, 2005 30.03 30.23 29.79 30.03 1,723,416 +0.00(+0.00%)
Mar 08, 2005 29.88 30.20 29.86 30.03 2,626,937 +0.02(+0.05%)
Mar 07, 2005 29.83 30.15 29.73 30.02 1,817,949 +0.28(+0.96%)
Mar 04, 2005 29.46 29.82 29.23 29.73 1,399,951 +0.48(+1.63%)
Mar 03, 2005 29.39 29.61 29.06 29.26 1,712,768 -0.08(-0.29%)
Mar 02, 2005 29.46 29.73 29.34 29.34 1,563,696 -0.20(-0.68%)
Mar 01, 2005 29.61 29.65 29.39 29.54 2,538,507 +0.09(+0.31%)
Feb 28, 2005 29.80 29.80 29.39 29.45 1,482,018 -0.27(-0.91%)
Feb 25, 2005 29.30 29.80 29.30 29.72 1,481,239 +0.34(+1.15%)
Feb 24, 2005 29.43 29.55 29.10 29.38 1,925,468 -0.08(-0.26%)
Feb 23, 2005 29.21 29.52 29.16 29.46 1,532,401 +0.25(+0.84%)
Feb 22, 2005 29.23 29.33 28.81 29.21 2,296,719 -0.20(-0.68%)
Feb 18, 2005 29.65 29.66 29.39 29.41 1,182,576 -0.21(-0.70%)
Feb 17, 2005 29.49 29.90 29.45 29.62 2,078,565 +0.15(+0.50%)
Feb 16, 2005 29.26 29.63 29.21 29.47 1,433,453 +0.13(+0.45%)
Feb 15, 2005 29.33 29.49 29.26 29.34 1,279,057 -0.09(-0.31%)
Feb 14, 2005 29.12 29.57 29.11 29.43 1,095,964 +0.13(+0.45%)
Feb 11, 2005 29.24 29.55 29.16 29.30 1,878,331 -0.08(-0.26%)
Feb 10, 2005 29.11 29.43 28.98 29.38 941,048 +0.38(+1.30%)
Feb 09, 2005 29.11 29.36 28.89 29.00 1,456,048 -0.18(-0.63%)
Feb 08, 2005 29.42 29.49 28.99 29.19 1,770,942 -0.35(-1.17%)
Feb 07, 2005 29.09 29.60 28.98 29.53 1,533,830 +0.33(+1.13%)
Feb 04, 2005 29.38 29.42 28.99 29.20 1,911,704 -0.14(-0.47%)
Feb 03, 2005 29.66 30.06 29.08 29.34 2,348,661 +0.23(+0.79%)
Feb 02, 2005 29.02 29.26 28.81 29.11 1,412,157 +0.07(+0.24%)
Feb 01, 2005 28.92 29.11 28.55 29.04 1,787,044 +0.24(+0.83%)
Jan 31, 2005 28.80 28.88 28.44 28.80 1,378,395 +0.29(+1.03%)
Jan 28, 2005 28.80 28.92 28.15 28.51 1,523,961 -0.16(-0.56%)
Jan 27, 2005 28.55 29.12 28.42 28.67 1,829,896 +0.18(+0.62%)
Jan 26, 2005 28.38 28.61 27.90 28.49 2,367,620 +0.39(+1.37%)
Jan 25, 2005 28.30 28.41 28.09 28.11 1,277,109 +0.00(+0.00%)
Jan 24, 2005 28.40 28.49 28.08 28.11 1,494,614 -0.20(-0.71%)
Jan 21, 2005 28.42 28.72 28.30 28.31 1,410,858 -0.11(-0.38%)
Jan 20, 2005 28.45 28.72 28.36 28.42 1,196,470 -0.21(-0.73%)
Jan 19, 2005 28.62 28.77 28.42 28.62 1,518,897 +0.14(+0.49%)
Jan 18, 2005 28.08 28.56 28.02 28.49 2,593,565 +0.18(+0.63%)
Jan 14, 2005 28.31 28.49 28.23 28.31 1,477,343 -0.03(-0.11%)
Jan 13, 2005 28.59 28.79 28.29 28.34 1,615,767 -0.35(-1.21%)
Jan 12, 2005 28.21 28.69 28.13 28.69 1,803,795 +0.55(+1.94%)
Jan 11, 2005 28.41 28.47 28.03 28.14 2,047,141 -0.27(-0.95%)
Jan 10, 2005 28.11 28.51 27.95 28.41 2,374,112 +0.37(+1.32%)
Jan 07, 2005 28.21 28.32 28.04 28.04 2,506,952 -0.08(-0.30%)
Jan 06, 2005 28.50 28.57 28.09 28.12 3,793,541 -0.28(-0.98%)
Jan 05, 2005 28.17 28.62 28.09 28.40 4,421,384 +0.23(+0.82%)
Jan 04, 2005 29.30 29.30 28.09 28.17 3,961,182 -1.13(-3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.