RTX: Raytheon Technologies Corporation

As of Friday, December 12th, 2025

$ 178.66

+1.24 +0.70%

Open: 179.40
High: 179.45
Low: 176.63
Volume: 6,345,425
Previous Close on Thursday, December 11th, 2025

$ 177.42

+2.70 +1.55%

Open: 174.70
High: 179.14
Low: 174.30
Volume: 4,603,634

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 179.40 179.45 176.63 178.66 6,345,425 +1.24 +0.70
2025-12-11 174.70 179.14 174.30 177.42 4,603,634 +2.70 +1.55
2025-12-10 171.17 177.13 170.35 174.72 5,609,558 +2.79 +1.62
2025-12-09 172.52 175.71 171.24 171.93 4,815,968 +0.41 +0.24
2025-12-08 171.39 171.99 169.54 171.52 3,462,588 +0.42 +0.25
2025-12-05 172.00 172.00 168.94 171.10 2,881,784 -0.21 -0.12
2025-12-04 168.90 172.09 168.65 171.31 7,012,601 +2.86 +1.70
2025-12-03 169.05 169.19 166.74 168.45 5,365,102 -0.35 -0.21
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 179.45
On 2025-12-12		 169.54
On 2025-12-08		 7.56 4.42 171.99
On 2025-12-08		 171.99
On 2025-12-08		 0.00 174.85
10D 179.45
On 2025-12-12		 166.74
On 2025-12-03		 3.75 2.14 174.00
On 2025-12-01		 166.74
On 2025-12-03		 -4.17 172.19
20D 179.45
On 2025-12-12		 166.74
On 2025-12-03		 4.70 2.70 177.93
On 2025-11-18		 166.74
On 2025-12-03		 -6.29 172.87
WTD 179.45
On 2025-12-12		 169.54
On 2025-12-08		 7.56 4.42 171.99
On 2025-12-08		 171.99
On 2025-12-08		 0.00 174.85
MTD 179.45
On 2025-12-12		 166.74
On 2025-12-03		 3.75 2.14 174.00
On 2025-12-01		 166.74
On 2025-12-03		 -4.17 172.19
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
RTX

Raytheon Technologies Corporation

178.66 +1.24 +0.70 6,345,425