$125.85 0.00 (%) Raytheon Co - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTN historical data

Date Open High Low Close Volume
2/8/2016125.90126.81124.83125.852,617,421
2/5/2016126.43126.93124.51126.652,974,132
2/4/2016127.54128.25125.54126.422,505,001
2/3/2016126.05128.15125.22128.083,412,294
2/2/2016124.57125.67122.92125.445,531,233
2/1/2016127.05127.67123.37125.553,448,007
1/29/2016122.47128.24122.47128.245,388,062
1/28/2016119.35123.27118.50122.182,680,455
1/27/2016118.79120.22117.80118.071,933,216
1/26/2016118.04120.39117.00119.531,464,086
1/25/2016118.69119.64117.68118.571,987,739
1/22/2016118.70119.18117.32118.422,208,657
1/21/2016118.89119.10117.02117.621,788,596
1/20/2016119.93120.61115.73118.402,189,514
1/19/2016121.07121.79119.32120.941,960,906
1/15/2016118.49120.88118.19120.292,712,853
1/14/2016121.32121.98119.74121.532,593,783
1/13/2016125.50125.53121.12121.311,744,097
1/12/2016124.02125.19123.45124.901,999,983
1/11/2016122.50124.06121.66123.531,407,926
1/8/2016123.41124.24121.53121.791,740,256
1/7/2016124.40125.20122.14123.002,082,566
1/6/2016124.55126.84124.38125.822,478,291
1/5/2016122.73125.91122.72125.811,763,144
1/4/2016122.51122.99121.35122.611,944,810
12/31/2015125.13125.42123.20124.531,186,695
12/30/2015126.50126.59125.31125.741,274,971
12/29/2015126.89128.00126.00126.411,457,599
12/28/2015126.21126.48124.85126.231,342,149
12/24/2015126.36126.73126.01126.29631,000
12/23/2015127.41127.41125.81126.361,722,239
12/22/2015126.70127.42126.06126.871,287,829
12/21/2015125.98127.15125.18126.031,560,822
12/18/2015127.17127.17124.73125.352,759,938
12/17/2015127.95129.99127.44127.471,900,604
12/16/2015127.81128.91126.94127.952,239,820
12/15/2015127.35127.60126.60126.861,950,512
12/14/2015126.41127.49125.32126.322,212,497
12/11/2015126.15127.68126.05126.201,526,702
12/10/2015126.26128.30125.60127.401,697,242
12/9/2015126.51128.94125.29126.151,679,544
12/8/2015125.86127.24125.57126.981,536,987
12/7/2015124.48127.56124.48127.141,806,091
12/4/2015123.40124.77122.91124.292,089,712
12/3/2015123.75123.91122.25122.812,197,236
12/2/2015124.00125.28123.63123.801,967,072
12/1/2015124.55125.71123.83124.481,887,053
11/30/2015125.79126.39123.46124.032,401,888
11/27/2015126.14126.96126.14126.79489,062
11/25/2015126.50126.98125.73126.111,025,491
11/24/2015126.18126.82125.20126.361,569,112
11/23/2015127.12127.87126.48126.771,327,662
11/20/2015126.75128.20126.60127.041,623,343
11/19/2015125.64126.65124.99126.001,676,616
11/18/2015123.86124.29122.10123.951,740,319
11/17/2015122.88124.53121.81123.262,649,456
11/16/2015117.88122.55117.88122.113,018,632
11/13/2015117.89118.41117.18117.251,688,200
11/12/2015119.26119.47117.50118.211,407,499
11/11/2015118.29118.76118.29118.331,003,663
11/10/2015116.89118.36116.87118.041,442,743
11/9/2015117.00117.67116.73117.211,255,013
11/6/2015118.54118.93116.94117.571,323,323
11/5/2015118.82119.37118.19119.151,191,699
11/4/2015118.78119.56118.29118.561,068,256
11/3/2015118.47118.85117.90118.351,369,493
11/2/2015117.72118.90117.64118.661,412,824
10/30/2015118.97119.17117.40117.402,007,512
10/29/2015118.40119.42118.06118.781,251,008
10/28/2015118.80119.89117.81119.031,612,868
10/27/2015116.81118.71116.60118.142,088,395
10/26/2015117.63118.16116.69116.932,219,929
10/23/2015117.89119.68117.04117.772,278,073
10/22/2015112.93118.36111.60117.283,136,945
10/21/2015112.86113.65112.44112.661,583,376
10/20/2015112.52112.94111.88112.351,499,895
10/19/2015110.50112.99110.37112.892,340,338
10/16/2015112.54113.00110.43111.302,202,678
10/15/2015110.30112.15109.83111.932,394,677
10/14/2015110.66110.85109.10109.701,656,594
10/13/2015112.07112.59110.57110.731,310,730
10/12/2015113.11113.71111.70112.311,355,114
10/9/2015111.69113.05111.04111.461,599,362
10/8/2015109.24112.00108.83111.651,290,905
10/7/2015109.89110.66109.25109.781,347,643
10/6/2015109.62109.94109.01109.441,518,077
10/5/2015108.00110.18107.78109.792,105,827
10/2/2015107.16107.87106.25107.772,515,383
10/1/2015108.59109.57106.18108.712,307,593
9/30/2015107.58109.31107.33109.262,246,502
9/29/2015106.99107.24105.87106.681,629,704
9/28/2015105.49106.73105.20105.691,998,306
9/25/2015107.16107.60105.54106.031,836,545
9/24/2015103.93106.53103.64106.372,083,416
9/23/2015104.84105.39103.89104.771,698,970
9/22/2015103.34103.95102.78103.651,029,811
9/21/2015105.20105.66104.26104.891,157,460
9/18/2015105.57106.24104.30104.551,814,285
9/17/2015107.32108.41106.23106.491,412,753
9/16/2015106.15106.34105.33106.06908,405
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center