BIT:1RTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	150.25	150.25	148.00	148.75	148.75	-1.26%	82
May 6, 2026	148.50	151.25	148.50	150.65	150.65	2.00%	174
May 5, 2026	148.55	148.55	147.95	147.70	147.70	-0.47%	241
May 4, 2026	148.70	149.35	148.40	148.40	148.40	-0.50%	112
Apr 30, 2026	149.20	149.20	149.20	149.15	149.15	1.15%	5
Apr 29, 2026	150.15	150.55	149.70	147.45	147.45	-0.71%	115
Apr 28, 2026	148.65	149.00	147.75	148.50	148.50	-0.03%	135
Apr 27, 2026	148.15	148.15	147.40	148.55	148.55	0.85%	41
Apr 24, 2026	154.05	154.10	149.65	147.30	147.30	-4.69%	75
Apr 23, 2026	154.80	154.80	153.90	154.55	154.55	-0.39%	44
Apr 22, 2026	160.70	160.70	155.65	155.15	155.15	-2.64%	91
Apr 21, 2026	167.65	169.30	159.90	159.35	159.35	-4.15%	63
Apr 20, 2026	166.95	166.95	166.95	166.25	166.25	-0.81%	1
Apr 17, 2026	166.65	166.65	166.65	167.60	167.60	0.78%	31
Apr 16, 2026	167.75	168.00	166.15	166.30	166.30	-1.04%	150
Apr 15, 2026	171.35	171.45	170.25	168.05	168.05	-2.47%	9
Apr 14, 2026	170.00	170.00	170.00	172.30	172.30	0.38%	101
Apr 13, 2026	172.30	172.85	171.90	171.65	171.65	-0.46%	92
Apr 10, 2026	174.35	174.35	170.85	172.45	172.45	-1.12%	5
Apr 9, 2026	174.50	174.50	173.65	174.40	174.40	0.52%	22
Apr 8, 2026	171.00	171.80	170.00	173.50	173.50	2.06%	185
Apr 7, 2026	172.00	172.10	170.50	170.00	170.00	-0.04%	55
Apr 2, 2026	168.68	171.56	168.02	170.06	170.06	1.13%	134
Apr 1, 2026	167.28	168.98	167.28	168.16	168.16	1.85%	380
Mar 31, 2026	163.84	166.30	163.84	165.10	165.10	0.19%	71
Mar 30, 2026	165.16	166.30	164.96	164.78	164.78	-0.54%	41
Mar 27, 2026	167.44	167.44	165.70	165.68	165.68	-0.56%	172
Mar 26, 2026	168.80	168.80	168.24	166.62	166.62	-1.27%	41
Mar 25, 2026	168.30	168.82	168.20	168.76	168.76	1.09%	102
Mar 24, 2026	168.10	168.10	164.34	166.94	166.94	-2.08%	137
Mar 23, 2026	169.82	170.56	169.82	170.48	170.48	-1.03%	41
Mar 20, 2026	173.66	173.66	173.40	172.26	172.26	-0.63%	124
Mar 19, 2026	177.32	177.40	171.90	173.36	173.36	-2.98%	152
Mar 18, 2026	177.04	179.00	175.46	178.68	178.68	1.38%	122
Mar 17, 2026	179.30	179.30	174.94	176.24	176.24	-1.73%	71
Mar 16, 2026	181.98	181.98	179.08	179.34	179.34	-0.17%	37
Mar 13, 2026	177.70	179.60	177.70	179.64	179.64	0.84%	45
Mar 12, 2026	179.42	179.78	177.58	178.14	178.14	-0.89%	263
Mar 11, 2026	178.38	179.28	177.22	179.74	179.74	1.06%	81
Mar 10, 2026	177.16	178.62	177.16	177.86	177.86	-1.39%	78
Mar 9, 2026	185.48	185.48	178.92	180.36	180.36	1.33%	670
Mar 6, 2026	175.98	178.00	175.98	178.00	178.00	2.02%	16
Mar 5, 2026	180.74	181.18	176.72	174.48	174.48	-1.85%	191
Mar 4, 2026	177.58	178.32	175.42	177.76	177.76	-1.59%	763
Mar 3, 2026	184.46	186.12	179.42	180.64	180.64	0.14%	694
Mar 2, 2026	194.38	194.38	179.08	180.38	180.38	7.27%	2,734
Feb 27, 2026	167.96	168.54	167.96	168.16	168.16	0.01%	543
Feb 26, 2026	166.08	166.08	165.56	168.14	168.14	1.41%	107
Feb 25, 2026	169.04	169.04	168.50	165.80	165.80	-1.47%	13
Feb 24, 2026	171.24	171.44	167.60	168.28	168.28	-2.75%	280