Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Jan 02, 2018 180.51 180.61 178.14 179.34 1,678,673 -0.74(-0.41%)
Dec 29, 2017 180.09 180.09 180.09 0 -1.03(-0.57%)
Dec 28, 2017 180.09 181.21 180.09 181.11 611,298 +0.97(+0.54%)
Dec 27, 2017 179.41 180.20 178.97 180.14 1,045,750 +0.43(+0.24%)
Dec 26, 2017 179.87 180.52 179.39 179.71 827,897 +0.14(+0.08%)
Dec 22, 2017 179.33 179.76 178.81 179.57 1,216,592 +0.45(+0.25%)
Dec 21, 2017 179.46 179.60 178.80 179.12 1,092,032 +0.16(+0.09%)
Dec 20, 2017 179.91 180.63 178.91 178.95 1,207,741 -0.73(-0.41%)
Dec 19, 2017 181.02 181.55 179.60 179.68 1,113,066 -1.25(-0.69%)
Dec 18, 2017 183.78 184.46 179.99 180.93 1,807,267 -2.54(-1.38%)
Dec 15, 2017 182.26 183.62 181.94 183.47 1,652,382 +2.49(+1.38%)
Dec 14, 2017 181.11 182.10 180.55 180.98 1,041,696 +0.12(+0.07%)
Dec 13, 2017 179.42 182.56 179.30 180.85 1,073,019 +1.69(+0.94%)
Dec 12, 2017 179.16 179.71 177.61 179.16 1,104,331 -0.18(-0.10%)
Dec 11, 2017 180.02 180.49 179.00 179.35 758,369 -0.95(-0.53%)
Dec 08, 2017 180.29 180.31 178.39 180.29 877,390 +1.85(+1.04%)
Dec 07, 2017 177.56 179.18 177.54 178.44 1,262,622 +0.90(+0.51%)
Dec 06, 2017 178.29 179.38 176.35 177.54 1,261,302 +1.29(+0.73%)
Dec 05, 2017 177.73 178.28 176.22 176.25 1,351,821 -1.62(-0.91%)
Dec 04, 2017 181.27 181.27 177.85 177.87 1,362,424 -1.29(-0.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.