Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 03, 2020 116.96 116.96 116.96 0 +0.00(+0.00%)
Apr 02, 2020 120.65 126.85 115.00 116.96 9,359,732 -5.47(-4.47%)
Apr 01, 2020 123.94 125.38 120.18 122.43 5,084,040 -8.72(-6.65%)
Mar 31, 2020 140.80 140.96 130.03 131.15 4,402,764 -10.06(-7.12%)
Mar 30, 2020 140.02 142.54 133.43 141.21 3,766,269 -0.81(-0.57%)
Mar 27, 2020 146.90 149.75 140.27 142.02 3,552,900 -13.18(-8.49%)
Mar 26, 2020 150.16 157.97 146.42 155.20 3,665,511 +10.42(+7.20%)
Mar 25, 2020 135.99 152.99 131.10 144.78 5,172,574 +11.21(+8.39%)
Mar 24, 2020 124.50 134.92 123.04 133.57 3,595,870 +18.03(+15.60%)
Mar 23, 2020 120.35 121.99 110.33 115.54 6,283,717 -8.60(-6.93%)
Mar 20, 2020 124.16 135.76 120.50 124.14 5,141,300 +2.80(+2.31%)
Mar 19, 2020 111.47 123.22 103.05 121.34 4,839,250 +8.73(+7.75%)
Mar 18, 2020 120.58 121.80 103.00 112.61 10,717,472 -16.34(-12.67%)
Mar 17, 2020 131.37 133.00 115.98 128.95 6,540,329 -0.63(-0.49%)
Mar 16, 2020 131.33 137.53 129.51 129.58 5,099,549 -20.27(-13.53%)
Mar 13, 2020 153.30 156.00 140.21 149.85 4,592,400 +5.74(+3.98%)
Mar 12, 2020 135.39 161.89 135.00 144.11 7,874,470 -12.64(-8.06%)
Mar 11, 2020 167.72 170.23 152.53 156.75 4,255,323 -16.47(-9.51%)
Mar 10, 2020 173.43 176.73 165.21 173.22 3,604,213 +4.89(+2.91%)
Mar 09, 2020 170.74 177.63 167.28 168.33 3,238,561 -14.83(-8.10%)
Mar 06, 2020 179.04 184.59 175.99 183.16 3,930,100 -1.36(-0.74%)
Mar 05, 2020 195.94 196.74 183.21 184.52 3,495,734 -16.82(-8.35%)
Mar 04, 2020 195.67 203.08 192.53 201.34 3,014,388 +9.41(+4.90%)
Mar 03, 2020 193.38 199.97 189.81 191.93 4,828,585 -0.53(-0.28%)
Mar 02, 2020 189.41 193.71 184.00 192.46 3,743,783 +3.90(+2.07%)
Feb 28, 2020 185.66 194.38 182.44 188.56 5,070,900 -4.70(-2.43%)
Feb 27, 2020 197.40 200.81 189.06 193.26 3,977,372 -7.04(-3.51%)
Feb 26, 2020 204.26 210.51 200.20 200.30 2,736,049 -3.11(-1.53%)
Feb 25, 2020 217.45 217.69 201.18 203.41 3,566,757 -12.64(-5.85%)
Feb 24, 2020 215.97 218.48 214.03 216.05 1,965,185 -6.13(-2.76%)
Feb 21, 2020 219.32 222.28 218.81 222.18 1,640,500 +1.74(+0.79%)
Feb 20, 2020 222.48 222.74 218.24 220.44 1,982,424 -2.03(-0.91%)
Feb 19, 2020 224.44 224.73 221.87 222.47 1,701,658 -1.53(-0.68%)
Feb 18, 2020 226.07 226.38 223.25 224.00 2,038,376 -3.18(-1.40%)
Feb 14, 2020 226.64 227.64 225.28 227.18 1,343,900 +0.42(+0.19%)
Feb 13, 2020 228.90 230.18 226.76 226.76 2,504,479 -3.00(-1.31%)
Feb 12, 2020 229.31 230.20 227.01 229.76 2,392,696 +0.45(+0.20%)
Feb 11, 2020 231.30 232.49 228.50 229.31 1,992,072 -1.26(-0.55%)
Feb 10, 2020 230.11 230.95 227.02 230.57 1,713,432 -0.04(-0.02%)
Feb 07, 2020 227.86 231.81 227.64 230.61 2,770,500 +2.08(+0.91%)
Feb 06, 2020 227.10 231.71 227.01 228.53 2,187,516 +1.89(+0.83%)
Feb 05, 2020 226.05 226.99 224.76 226.64 1,670,306 +2.43(+1.08%)
Feb 04, 2020 221.08 224.71 221.03 224.21 1,713,169 +5.34(+2.44%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.