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 29, 2018 207.78 207.78 207.78 0 +4.58(+2.25%)
Mar 28, 2018 207.10 207.66 201.24 203.20 2,144,855 -3.90(-1.88%)
Mar 27, 2018 211.69 211.81 205.84 207.10 1,657,085 -3.48(-1.65%)
Mar 26, 2018 209.48 211.03 208.72 210.58 2,492,422 +4.00(+1.94%)
Mar 23, 2018 201.78 210.99 201.68 206.58 3,051,480 +5.26(+2.61%)
Mar 22, 2018 204.31 205.91 200.65 201.32 1,537,769 -4.21(-2.05%)
Mar 21, 2018 205.12 207.61 203.46 205.53 1,356,823 +0.41(+0.20%)
Mar 20, 2018 203.04 205.55 202.49 205.11 1,456,388 +2.22(+1.09%)
Mar 19, 2018 203.84 200.31 202.90 1,408,422 +0.65(+0.32%)
Mar 16, 2018 200.96 202.60 200.44 202.25 3,240,240 +1.44(+0.72%)
Mar 15, 2018 201.21 201.54 198.73 200.81 1,792,446 +0.26(+0.13%)
Mar 14, 2018 203.78 204.18 197.92 200.55 2,383,556 -2.22(-1.10%)
Mar 13, 2018 202.69 205.15 201.74 202.77 2,222,030 +0.56(+0.28%)
Mar 12, 2018 207.63 207.83 201.81 202.22 2,192,379 -4.59(-2.22%)
Mar 09, 2018 205.87 207.13 202.66 206.81 2,039,411 +0.69(+0.34%)
Mar 08, 2018 207.26 207.34 204.18 206.12 1,356,411 -0.26(-0.13%)
Mar 07, 2018 206.62 206.38 1,659,811 +1.08(+0.53%)
Mar 06, 2018 207.62 207.85 204.94 205.30 1,356,859 -1.69(-0.82%)
Mar 05, 2018 206.03 207.36 204.01 206.99 1,623,585 +0.21(+0.10%)
Mar 02, 2018 201.96 207.50 201.38 206.78 1,719,050 +3.29(+1.62%)
Mar 01, 2018 209.81 210.23 202.03 203.49 2,079,504 -5.92(-2.83%)
Feb 28, 2018 211.66 213.05 209.35 209.41 1,562,130 -1.62(-0.77%)
Feb 27, 2018 211.81 214.52 211.03 211.03 1,307,814 -0.64(-0.30%)
Feb 26, 2018 210.84 212.67 210.26 211.67 1,186,776 +1.56(+0.74%)
Feb 23, 2018 208.69 210.13 207.31 210.11 970,397 +2.77(+1.34%)
Feb 22, 2018 206.85 207.34 957,915 -0.42(-0.20%)
Feb 21, 2018 208.47 211.59 207.72 207.76 1,114,817 -0.71(-0.34%)
Feb 20, 2018 208.67 210.55 207.42 208.47 1,621,511 -1.15(-0.55%)
Feb 16, 2018 209.62 209.62 209.62 0 -0.43(-0.21%)
Feb 15, 2018 206.10 210.06 205.63 210.05 2,260,541 +5.39(+2.63%)
Feb 14, 2018 200.82 204.98 200.45 204.66 1,937,513 +2.94(+1.46%)
Feb 13, 2018 198.88 202.46 198.10 201.72 1,440,996 +1.94(+0.97%)
Feb 12, 2018 198.33 202.16 196.52 199.79 2,216,515 +2.89(+1.47%)
Feb 09, 2018 193.69 199.04 191.60 196.90 3,533,940 +5.56(+2.91%)
Feb 08, 2018 199.35 199.61 191.16 191.34 2,874,306 -5.37(-2.73%)
Feb 07, 2018 193.66 200.78 193.66 196.71 2,344,735 +3.07(+1.59%)
Feb 06, 2018 187.86 194.47 186.55 193.64 2,812,997 +0.77(+0.40%)
Feb 05, 2018 196.70 200.06 183.88 192.87 3,208,524 -6.23(-3.13%)
Feb 02, 2018 201.72 202.60 198.96 199.10 2,524,505 -3.90(-1.92%)
Feb 01, 2018 200.82 205.50 200.56 203.00 1,764,454 +1.84(+0.91%)
Jan 31, 2018 202.37 204.06 201.16 201.16 2,025,791 -0.23(-0.11%)
Jan 30, 2018 202.44 202.65 201.70 201.39 2,569,679 -1.96(-0.97%)
Jan 29, 2018 202.70 204.77 201.51 203.35 1,857,420 +2.22(+1.11%)
Jan 26, 2018 196.31 201.48 196.31 201.13 2,918,006 +5.84(+2.99%)
Jan 25, 2018 190.92 196.78 190.92 195.28 3,128,874 +4.57(+2.40%)
Jan 24, 2018 189.28 191.16 188.78 190.71 1,741,324 +1.79(+0.95%)
Jan 23, 2018 189.26 189.42 188.25 188.92 1,142,192 -0.14(-0.07%)
Jan 22, 2018 188.79 189.48 186.86 189.06 1,221,682 -0.30(-0.16%)
Jan 19, 2018 189.44 190.05 188.54 189.35 1,274,255 +0.93(+0.50%)
Jan 18, 2018 189.82 190.75 188.25 188.42 1,432,243 -1.23(-0.65%)
Jan 17, 2018 189.68 190.58 188.77 189.65 1,578,742 +1.21(+0.64%)
Jan 16, 2018 191.51 192.08 188.30 188.44 1,532,840 -1.67(-0.88%)
Jan 12, 2018 190.10 190.10 190.10 0 +3.96(+2.13%)
Jan 11, 2018 186.29 187.28 185.88 186.15 1,421,860 -0.13(-0.07%)
Jan 10, 2018 186.27 1,192,608 -0.21(-0.11%)
Jan 09, 2018 185.53 187.44 185.23 186.48 1,304,675 +1.29(+0.70%)
Jan 08, 2018 183.07 185.51 182.74 185.19 1,313,523 +2.05(+1.12%)
Jan 05, 2018 183.35 183.87 182.52 183.14 1,285,118 +0.14(+0.07%)
Jan 04, 2018 181.53 183.21 181.07 183.01 1,845,120 +1.72(+0.95%)
Jan 03, 2018 179.35 181.45 179.34 181.29 1,340,510 +1.94(+1.08%)
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.