Raytheon Co
- Industry Aerospace/Defense - Major Diversified
- Sector Industrial Goods
- Market Cap
- Earnings
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
RTN
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 2 | 116.96 | 120.65 |
126.85
|
115.00
|
9.36M | -4.47% | ||||
| Apr 1 | 122.43 | 123.87 |
125.24
|
120.18
|
5.09M | -6.65% | ||||
| Mar 31 | 131.15 | 140.06 |
140.90
|
130.13
|
4.40M | -7.12% | ||||
| Mar 30 | 141.21 | 140.02 |
142.54
|
133.43
|
3.77M | -0.57% | ||||
| Mar 27 | 142.02 | 145.01 |
147.89
|
140.30
|
3.55M | -8.49% | ||||
| Mar 26 | 155.20 | 147.99 |
157.78
|
146.76
|
3.67M | 7.20% | ||||
| Mar 25 | 144.78 | 135.31 |
152.64
|
131.23
|
5.19M | 8.39% | ||||
| Mar 24 | 133.57 | 125.24 |
134.88
|
124.32
|
3.60M | 15.60% | ||||
| Mar 23 | 115.54 | 120.35 |
121.99
|
110.33
|
6.28M | -6.93% | ||||
| Mar 20 | 124.14 | 124.16 |
135.76
|
120.50
|
5.14M | 2.31% | ||||
| Mar 19 | 121.34 | 111.89 |
123.21
|
103.46
|
4.84M | 7.75% | ||||
| Mar 18 | 112.61 | 119.80 |
121.42
|
103.22
|
10.72M | -12.67% | ||||
| Mar 17 | 128.95 | 131.37 |
133.00
|
115.98
|
6.54M | -0.49% | ||||
| Mar 16 | 129.58 | 131.33 |
137.53
|
129.51
|
5.10M | -13.53% | ||||
| Mar 13 | 149.85 | 153.30 |
156.00
|
140.21
|
4.59M | 3.98% | ||||
| Mar 12 | 144.11 | 135.39 |
161.89
|
135.00
|
7.87M | -8.06% | ||||
| Mar 11 | 156.75 | 167.72 |
170.23
|
152.53
|
4.26M | -9.51% | ||||
| Mar 10 | 173.22 | 173.43 |
176.73
|
165.21
|
3.60M | 2.91% | ||||
| Mar 9 | 168.33 | 170.74 |
177.62
|
167.28
|
3.24M | -8.1% | ||||
| Mar 6 | 183.16 | 179.04 |
184.59
|
175.99
|
3.93M | -0.74% | ||||
| Mar 5 | 184.52 | 195.94 |
196.74
|
183.21
|
3.50M | -8.35% | ||||
| Mar 4 | 201.34 | 195.67 |
203.08
|
192.53
|
3.01M | 4.90% | ||||
| Mar 3 | 191.93 | 193.38 |
199.97
|
189.81
|
4.83M | -0.28% | ||||
| Mar 2 | 192.46 | 189.41 |
193.71
|
184.00
|
3.74M | 2.07% | ||||
| Feb 28 | 188.56 | 185.66 |
194.38
|
182.44
|
5.07M | -2.43% | ||||
| Feb 27 | 193.26 | 197.40 |
200.81
|
189.06
|
3.98M | -3.51% | ||||
| Feb 26 | 200.30 | 204.26 |
210.51
|
200.20
|
2.74M | -1.53% | ||||
| Feb 25 | 203.41 | 217.45 |
217.69
|
201.18
|
3.57M | -5.85% | ||||
| Feb 24 | 216.05 | 215.97 |
218.48
|
214.03
|
1.97M | -2.76% | ||||
| Feb 21 | 222.18 | 219.32 |
222.28
|
218.81
|
1.64M | 89.96% | ||||