Stockscreener 앱 받기
119.39
0.73%
0.86
시간 외 거래:
119.12
-0.27
-0.23%
Rtx Corp 주식 (RTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $119.7 | $118.4 | $1.35 | 4,322,387.0 | +0.73% |
| 2024-11-15 | $118.8 | $117.1 | $1.72 | 6,175,723.0 | -0.33% |
| 2024-11-14 | $123.5 | $117.6 | $5.94 | 5,963,854.0 | -3.90% |
| 2024-11-13 | $124.0 | $123.0 | $0.99 | 2,698,994.0 | +0.31% |
| 2024-11-12 | $125.3 | $122.3 | $2.98 | 3,609,919.0 | -0.96% |
| 2024-11-11 | $125.5 | $124.0 | $1.52 | 3,737,693.0 | +0.82% |
| 2024-11-08 | $124.2 | $120.9 | $3.32 | 5,449,015.0 | +2.89% |
| 2024-11-07 | $122.2 | $120.0 | $2.29 | 4,264,333.0 | -1.24% |
| 2024-11-06 | $122.9 | $120.3 | $2.60 | 8,142,717.0 | +2.19% |
| 2024-11-05 | $119.1 | $117.7 | $1.40 | 7,863,275.0 | +0.83% |
| 2024-11-04 | $119.6 | $117.8 | $1.80 | 6,711,052.0 | -0.63% |
| 2024-11-01 | $121.6 | $118.7 | $2.88 | 4,933,766.0 | -1.85% |
| 2024-10-31 | $122.1 | $120.6 | $1.51 | 3,919,587.0 | -0.71% |
| 2024-10-30 | $122.8 | $121.8 | $1.06 | 4,372,379.0 | -0.76% |
| 2024-10-29 | $125.5 | $122.7 | $2.82 | 3,908,983.0 | -2.10% |
| 2024-10-28 | $125.9 | $124.6 | $1.28 | 4,335,755.0 | +0.22% |
| 2024-10-25 | $126.2 | $124.8 | $1.45 | 2,851,243.0 | -0.01% |
| 2024-10-24 | $126.7 | $125.1 | $1.55 | 3,260,124.0 | -1.60% |
| 2024-10-23 | $127.5 | $125.6 | $1.87 | 5,378,020.0 | +1.34% |
| 2024-10-22 | $128.7 | $123.5 | $5.17 | 5,641,652.0 | -0.29% |
Rtx Corp 주식 (RTX) 연도별 가격 이력
이 심층 분석에서는 Rtx Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rtx Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rtx Corp 주식 (RTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $125.5 | $117.1 | $8.41 | 68,195,115.0 | -1.32% |
| 2024-10 | $128.7 | $120.1 | $8.56 | 88,650,143.0 | -0.14% |
| 2024-09 | $123.7 | $117.3 | $6.40 | 102,503,678.0 | -1.77% |
| 2024-08 | $123.7 | $113.6 | $10.09 | 110,220,200.0 | +4.98% |
| 2024-07 | $118.2 | $99.07 | $19.15 | 128,528,886.0 | +17.03% |
| 2024-06 | $108.7 | $100.0 | $8.62 | 123,669,145.0 | -6.88% |
| 2024-05 | $107.9 | $100.7 | $7.21 | 127,313,126.0 | +6.20% |
| 2024-04 | $103.9 | $97.03 | $6.86 | 171,224,611.0 | +4.09% |
| 2024-03 | $98.08 | $88.95 | $9.13 | 179,169,077.0 | +8.77% |
| 2024-02 | $92.81 | $88.90 | $3.91 | 129,341,762.0 | -1.59% |
| 2024-01 | $92.38 | $83.96 | $8.42 | 177,445,602.0 | +8.30% |
Rtx Corp 주식 (RTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $84.61 | $79.67 | $4.94 | 145,796,939.0 | +3.26% |
| 2023-11 | $83.86 | $78.00 | $5.86 | 200,905,310.0 | +0.11% |
| 2023-10 | $81.55 | $68.56 | $12.99 | 268,319,232.0 | +13.09% |
| 2023-09 | $86.69 | $71.02 | $15.67 | 211,881,878.0 | -16.35% |
| 2023-08 | $88.21 | $84.34 | $3.87 | 126,463,695.0 | -2.15% |
| 2023-07 | $98.83 | $81.35 | $17.48 | 165,728,023.0 | -10.24% |
| 2023-06 | $100.7 | $92.25 | $8.43 | 99,672,871.0 | +6.32% |
| 2023-05 | $101.4 | $91.95 | $9.43 | 87,047,020.0 | -7.77% |
| 2023-04 | $104.9 | $97.18 | $7.73 | 75,703,134.0 | +2.01% |
| 2023-03 | $100.1 | $94.73 | $5.36 | 112,709,528.0 | -0.16% |
| 2023-02 | $102.7 | $95.80 | $6.85 | 81,308,416.0 | -1.76% |
| 2023-01 | $108.8 | $93.34 | $15.50 | 103,802,498.0 | -1.06% |
Rtx Corp 주식 (RTX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $102.0 | $96.26 | $5.70 | 83,644,109.0 | +2.23% |
| 2022-11 | $98.84 | $92.78 | $6.06 | 89,488,262.0 | +4.11% |
| 2022-10 | $95.16 | $80.99 | $14.17 | 107,046,685.0 | +15.83% |
| 2022-09 | $89.76 | $80.27 | $9.49 | 121,003,235.0 | -8.79% |
| 2022-08 | $96.83 | $89.71 | $7.12 | 90,877,861.0 | -3.71% |
| 2022-07 | $97.30 | $89.05 | $8.25 | 84,941,440.0 | -3.02% |
| 2022-06 | $100.7 | $87.61 | $13.07 | 93,141,524.0 | +1.04% |
| 2022-05 | $98.20 | $88.43 | $9.77 | 119,026,487.0 | +0.22% |
| 2022-04 | $106.0 | $94.61 | $11.41 | 102,814,882.0 | -4.20% |
| 2022-03 | $104.3 | $94.07 | $10.27 | 162,411,790.0 | -3.53% |
| 2022-02 | $103.0 | $89.27 | $13.69 | 133,375,582.0 | +13.87% |
| 2022-01 | $92.48 | $84.80 | $7.68 | 120,600,927.0 | +4.80% |
0.72%
0.33%
자본화:
|
볼륨(24시간):