Stockscreener 앱 받기
121.11
0.54%
0.65
시장 영업 전:
123.17
2.06
+1.70%
Rtx Corp 주식 (RTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-17 | $121.3 | $119.9 | $1.49 | 4,014,448.0 | +0.54% |
| 2025-01-16 | $120.5 | $119.1 | $1.41 | 3,463,394.0 | +1.15% |
| 2025-01-15 | $120.4 | $118.2 | $2.20 | 4,021,436.0 | -0.32% |
| 2025-01-14 | $119.5 | $118.2 | $1.34 | 3,728,860.0 | +1.47% |
| 2025-01-13 | $117.9 | $114.6 | $3.35 | 5,024,366.0 | +2.28% |
| 2025-01-10 | $116.5 | $114.8 | $1.72 | 4,145,891.0 | -0.70% |
| 2025-01-08 | $116.2 | $114.4 | $1.79 | 4,006,425.0 | +0.98% |
| 2025-01-07 | $115.3 | $113.9 | $1.36 | 3,266,950.0 | +0.61% |
| 2025-01-06 | $116.3 | $113.7 | $2.55 | 3,671,548.0 | -1.53% |
| 2025-01-03 | $116.7 | $115.8 | $0.84 | 2,624,987.0 | -0.12% |
| 2025-01-02 | $117.5 | $115.5 | $1.91 | 3,124,702.0 | +0.25% |
| 2024-12-31 | $116.1 | $114.9 | $1.19 | 2,208,383.0 | +0.43% |
| 2024-12-30 | $115.9 | $114.5 | $1.39 | 2,552,796.0 | -1.28% |
| 2024-12-27 | $117.5 | $115.8 | $1.69 | 3,776,780.0 | -0.28% |
| 2024-12-26 | $117.6 | $116.4 | $1.23 | 1,928,614.0 | +0.18% |
| 2024-12-24 | $117.0 | $115.9 | $1.08 | 1,647,541.0 | +0.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $121.3 | $113.7 | $7.62 | 45,107,455.0 | +4.66% |
Rtx Corp 주식 (RTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $122.0 | $114.2 | $7.77 | 75,143,919.0 | -5.43% |
| 2024-11 | $125.5 | $117.1 | $8.41 | 95,217,412.0 | +0.69% |
| 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% |
1.73%
0.80%
자본화:
|
볼륨(24시간):