The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Raytheon Co.

  • RTN
  • NYSE
  • Industrial Products
  • Latest 100.13
  • Currency US$
  • Change 1.10
  • Percent Change 1.111 %
  • Volume 1,217,836
  • Thu Apr 17, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 100.13 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 100.36 98.90 98.90 100.13 1,217,836
Apr 16 99.06 97.70 98.53 99.03 1,278,053
Apr 15 97.98 95.87 97.39 97.92 1,566,899
Apr 14 97.84 96.46 96.83 97.51 1,513,681
Apr 11 97.34 96.28 96.71 96.40 1,761,659
Apr 10 99.21 96.84 99.12 97.07 1,529,282
Apr 9 99.65 97.17 97.59 99.42 2,481,853
Apr 8 96.88 95.45 96.86 96.34 1,581,100
Apr 7 98.18 96.53 97.60 96.91 1,486,021
Apr 4 100.81 97.50 100.43 97.61 1,733,567
Apr 3 100.57 99.35 100.30 100.04 1,126,823
Apr 2 100.10 98.85 99.24 99.81 1,483,640
Apr 1 99.90 98.44 99.45 99.13 1,321,095
Mar 31 99.25 98.28 98.28 98.79 1,910,324
Mar 28 98.79 97.60 97.89 98.65 1,695,325
Mar 27 97.83 96.06 97.00 97.54 2,101,313
Mar 26 98.72 97.09 98.53 97.09 1,395,894
Mar 25 98.76 97.37 98.14 98.06 2,115,624
Mar 24 97.99 96.04 97.88 97.33 2,355,047
Mar 21 99.10 97.39 98.84 97.50 3,773,955
Mar 20 100.41 98.21 99.59 98.57 2,651,429
Mar 19 101.80 98.73 101.72 99.39 1,818,416
Mar 18 101.71 100.67 101.34 101.31 1,389,395
Mar 17 101.02 100.12 100.48 100.96 1,272,751
Mar 14 100.94 98.58 98.59 100.09 2,795,700
Mar 13 101.15 98.64 100.05 98.83 1,777,881
Mar 12 100.07 98.06 98.81 99.74 1,795,050
Mar 11 100.71 99.03 100.66 99.15 1,580,473
Mar 10 101.08 100.10 100.84 100.73 1,440,098
Mar 7 102.15 100.70 101.00 101.27 1,765,867