RTX Corporation RTX
NYSE · Amerika Birleşik Devletleri · Elektronik Teknoloji
$185,65-1,29 (-%0,69)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $185,65 | -%0,69 | $186,38 | $187,54 | $184,56 | 4,74M |
| 2026-09-29 | $186,94 | -%0,38 | $187,00 | $189,38 | $186,52 | 3,68M |
| 2026-09-28 | $187,66 | -%0,92 | $187,82 | $189,59 | $186,81 | 3,23M |
| 2026-09-25 | $189,40 | +%0,42 | $188,07 | $189,58 | $187,56 |
| 3,67M |
| 2026-09-24 | $188,61 | -%1,86 | $191,92 | $193,27 | $188,50 | 3,41M |
| 2026-09-23 | $192,19 | +%0,63 | $191,88 | $195,07 | $190,70 | 4,22M |
| 2026-09-22 | $190,99 | -%1,72 | $194,74 | $194,87 | $187,04 | 4,68M |
| 2026-09-21 | $194,34 | +%0,18 | $193,75 | $195,19 | $192,86 | 2,92M |
| 2026-09-18 | $194,00 | +%0,24 | $193,00 | $194,00 | $191,18 | 9,84M |
| 2026-09-17 | $193,54 | -%1,67 | $197,50 | $197,50 | $191,84 | 3,55M |
| 2026-09-16 | $196,83 | +%0,68 | $195,39 | $197,67 | $194,78 | 3,48M |
| 2026-09-15 | $195,50 | +%0,08 | $196,73 | $197,21 | $193,05 | 4,73M |
| 2026-09-14 | $195,34 | -%1,18 | $196,40 | $196,50 | $194,01 | 3,58M |
| 2026-09-11 | $197,68 | -%0,22 | $199,57 | $200,38 | $196,31 | 3,68M |
| 2026-09-10 | $198,12 | +%0,29 | $198,03 | $198,86 | $196,68 | 2,65M |
| 2026-09-09 | $197,55 | -%0,63 | $198,92 | $199,56 | $196,80 | 3,32M |
| 2026-09-08 | $198,81 | -%0,99 | $199,73 | $201,75 | $198,13 | 3,63M |
| 2026-09-04 | $200,79 | -%0,66 | $200,77 | $201,64 | $199,04 | 2,80M |
| 2026-09-03 | $202,13 | +%0,67 | $202,00 | $202,67 | $200,10 | 3,71M |
| 2026-09-02 | $200,78 | -%2,13 | $206,88 | $206,88 | $200,31 | 4,69M |
| 2026-09-01 | $205,16 | -%1,24 | $208,51 | $211,31 | $204,17 | 3,09M |
| 2026-08-31 | $207,73 | -%1,88 | $210,23 | $211,24 | $207,69 | 3,96M |
| 2026-08-28 | $211,71 | -%0,17 | $212,73 | $213,50 | $210,70 | 2,31M |
| 2026-08-27 | $212,08 | +%0,04 | $211,34 | $212,52 | $209,83 | 3,85M |
| 2026-08-26 | $211,99 | +%0,81 | $210,40 | $213,10 | $209,29 | 3,79M |
| 2026-08-25 | $210,28 | +%0,51 | $210,36 | $210,65 | $207,44 | 4,89M |
| 2026-08-24 | $209,22 | -%0,33 | $210,00 | $210,89 | $207,75 | 3,84M |
| 2026-08-21 | $209,91 | -%1,12 | $213,36 | $213,52 | $209,85 | 4,80M |
| 2026-08-20 | $212,29 | -%3,66 | $218,97 | $220,49 | $212,16 | 4,93M |
| 2026-08-19 | $220,35 | -%2,28 | $225,93 | $226,41 | $220,22 | 6,23M |
| 2026-08-18 | $225,49 | +%1,74 | $222,76 | $226,09 | $222,30 | 5,97M |
| 2026-08-17 | $221,64 | -%0,60 | $222,92 | $224,61 | $221,60 | 5,19M |
| 2026-08-14 | $222,97 | +%1,13 | $222,00 | $223,07 | $219,98 | 2,87M |
| 2026-08-13 | $220,48 | -%1,02 | $223,47 | $224,00 | $218,87 | 3,23M |
| 2026-08-12 | $222,76 | -%0,49 | $222,62 | $223,55 | $219,47 | 3,93M |
| 2026-08-11 | $223,86 | -%0,12 | $224,00 | $225,34 | $222,34 | 2,93M |
| 2026-08-10 | $224,12 | +%0,49 | $224,38 | $226,88 | $223,30 | 3,28M |
| 2026-08-07 | $223,03 | -%0,10 | $222,53 | $224,31 | $220,50 | 4,98M |
| 2026-08-06 | $223,25 | +%0,42 | $224,21 | $225,65 | $220,48 | 5,97M |
| 2026-08-05 | $222,31 | +%2,01 | $220,00 | $222,82 | $218,90 | 4,28M |
| 2026-08-04 | $217,93 | +%0,59 | $217,38 | $218,60 | $214,53 | 6,39M |
| 2026-08-03 | $216,65 | +%0,66 | $216,57 | $218,13 | $214,42 | 3,81M |
| 2026-07-31 | $215,22 | +%0,39 | $213,35 | $215,82 | $212,04 | 3,42M |
| 2026-07-30 | $214,38 | -%0,40 | $214,50 | $214,64 | $209,39 | 5,24M |
| 2026-07-29 | $215,25 | -%1,52 | $220,00 | $220,57 | $215,01 | 8,23M |
| 2026-07-28 | $218,58 | +%0,07 | $220,99 | $221,34 | $215,90 | 7,78M |
| 2026-07-27 | $218,42 | +%2,65 | $214,42 | $220,39 | $213,80 | 8,19M |
| 2026-07-24 | $212,79 | +%1,74 | $210,83 | $214,89 | $209,26 | 5,88M |
| 2026-07-23 | $209,16 | +%7,33 | $205,00 | $213,49 | $202,51 | 10,00M |
| 2026-07-22 | $194,88 | +%0,62 | $195,90 | $197,35 | $193,78 | 5,15M |
| 2026-07-21 | $193,67 | -%0,40 | $194,00 | $197,14 | $190,02 | 3,53M |
| 2026-07-20 | $194,44 | +%0,48 | $194,63 | $197,54 | $194,10 | 4,59M |
| 2026-07-17 | $193,51 | -%0,44 | $195,38 | $198,44 | $192,97 | 4,20M |
| 2026-07-16 | $194,36 | -%0,78 | $195,66 | $196,72 | $192,85 | 3,73M |
| 2026-07-15 | $195,89 | +%1,29 | $195,02 | $196,28 | $193,14 | 3,54M |
| 2026-07-14 | $193,39 | -%1,53 | $196,38 | $198,50 | $193,39 | 4,25M |
| 2026-07-13 | $196,39 | +%0,23 | $196,44 | $197,69 | $195,23 | 3,61M |
| 2026-07-10 | $195,93 | +%0,37 | $195,01 | $196,69 | $192,59 | 2,82M |
| 2026-07-09 | $195,20 | +%0,15 | $193,99 | $195,83 | $193,00 | 3,94M |
| 2026-07-08 | $194,91 | -%2,96 | $199,00 | $200,41 | $194,69 | 4,16M |
| 2026-07-07 | $200,85 | -%0,26 | $203,54 | $203,94 | $199,64 | 4,40M |
| 2026-07-06 | $201,37 | +%1,06 | $200,00 | $202,55 | $197,96 | 6,57M |
| 2026-07-02 | $199,25 | +%3,90 | $194,77 | $199,70 | $194,05 | 5,19M |
| 2026-07-01 | $191,78 | +%1,08 | $190,48 | $191,82 | $188,97 | 3,78M |
| 2026-06-30 | $189,73 | +%1,28 | $189,00 | $190,10 | $186,83 | 4,05M |
| 2026-06-29 | $187,33 | -%0,35 | $187,61 | $189,88 | $187,16 | 3,59M |
| 2026-06-26 | $187,99 | +%0,75 | $187,28 | $190,49 | $186,88 | 8,04M |
| 2026-06-25 | $186,59 | +%0,83 | $185,00 | $189,66 | $184,35 | 3,59M |
| 2026-06-24 | $185,06 | -%0,71 | $187,43 | $187,44 | $184,65 | 4,46M |
| 2026-06-23 | $186,39 | +%2,51 | $183,00 | $186,72 | $181,83 | 3,91M |
| 2026-06-22 | $181,83 | -%2,03 | $184,59 | $185,71 | $180,97 | 6,35M |
| 2026-06-18 | $185,60 | -%3,62 | $194,00 | $194,17 | $184,42 | 8,87M |
| 2026-06-17 | $192,58 | +%3,11 | $188,75 | $193,46 | $186,38 | 7,53M |
| 2026-06-16 | $186,77 | +%1,70 | $184,25 | $186,85 | $182,25 | 5,10M |
| 2026-06-15 | $183,64 | +%0,06 | $183,86 | $186,46 | $182,88 | 6,07M |
| 2026-06-12 | $183,53 | -%0,37 | $184,69 | $184,87 | $181,87 | 3,35M |
| 2026-06-11 | $184,21 | +%3,83 | $178,02 | $184,40 | $178,02 | 6,49M |
| 2026-06-10 | $177,41 | -%2,29 | $183,00 | $183,00 | $176,93 | 6,04M |
| 2026-06-09 | $181,56 | +%1,62 | $178,96 | $182,78 | $178,54 | 6,23M |
| 2026-06-08 | $178,66 | -%1,29 | $180,49 | $182,30 | $177,90 | 5,91M |
| 2026-06-05 | $180,99 | +%0,88 | $179,17 | $182,53 | $178,01 | 6,27M |
| 2026-06-04 | $179,41 | +%3,98 | $176,54 | $180,42 | $176,19 | 4,70M |
| 2026-06-03 | $172,55 | -%0,98 | $173,01 | $176,42 | $172,55 | 4,32M |
| 2026-06-02 | $174,26 | -%0,09 | $173,89 | $175,75 | $172,99 | 4,39M |
| 2026-06-01 | $174,41 | -%2,92 | $177,44 | $178,69 | $174,13 | 5,48M |
| 2026-05-29 | $179,66 | +%0,39 | $178,91 | $180,10 | $176,04 | 8,75M |
| 2026-05-28 | $178,96 | +%1,34 | $176,80 | $181,55 | $176,74 | 5,83M |
| 2026-05-27 | $176,59 | -%1,33 | $178,49 | $178,80 | $175,71 | 5,15M |
| 2026-05-26 | $178,97 | +%1,11 | $178,00 | $179,21 | $176,07 | 5,53M |
| 2026-05-22 | $177,01 | +%0,59 | $176,74 | $177,60 | $175,26 | 4,32M |