Applied Materials (Reality Tokenized) Historical Data

rAMAT Page 20
Download
Date Close Price change Market cap Trading volume
Jun 12, 12 PM $542.16
-1.44%
$3,391 $56.18 million
Jun 12, 11 AM $550.41
+0.35%
$3,442 $42.18 million
Jun 12, 10 AM $548.5
-0.43%
$3,430 $33.11 million
Jun 12, 9 AM $550.88
+0.84%
$3,445 $30.65 million
Jun 12, 8 AM $546.31
-0.29%
$3,417 $24.25 million
Jun 12, 7 AM $547.88
+0.33%
$3,426 $6.73 billion
Jun 12, 6 AM $546.1
-0.81%
$3,415 $6.73 billion
Jun 12, 5 AM $550.54
-0.45%
$3,443 $6.73 billion
Jun 12, 4 AM $553.01
-0.06%
$3,458 $6.73 billion
Jun 12, 3 AM $553.34
-0.13%
$3,461 $6.73 billion
Jun 12, 2 AM $554.06
+0.00%
$3,465 $6.73 billion
Jun 12, 1 AM $554.08
-0.34%
$3,465 $6.73 billion
Jun 12, 12 AM $555.99
-0.49%
$3,477 $6.73 billion
Jun 11, 11 PM $558.75
+0.34%
$3,494 $6.73 billion
Jun 11, 10 PM $556.88
+0.87%
$3,483 $6.72 billion
Jun 11, 9 PM $552.05
+0.56%
$3,452 $6.72 billion
Jun 11, 8 PM $549
-0.66%
$3,433 $6.6 billion
Jun 11, 7 PM $552.81
+1.59%
$3,457 $4.78 billion
Jun 11, 6 PM $544.17
+0.36%
$3,403 $3.56 billion
Jun 11, 5 PM $542.03
+2.78%
$3,390 $3.12 billion
Jun 11, 4 PM $527.41
-0.71%
$3,298 $2.48 billion
Jun 11, 3 PM $531.33
+1.06%
$3,323 $2.15 billion
Jun 11, 2 PM $525.71
-1.32%
$3,288 $1.67 billion
Jun 11, 1 PM $532.87
+2.26%
$3,333 $866.15 million
Jun 11, 12 PM $521.11
+0.03%
$3,259 $63.05 million
Jun 11, 11 AM $520.95
+0.33%
$3,258 $35.92 million
Jun 11, 10 AM $519.26
+0.21%
$3,247 $22.7 million
Jun 11, 9 AM $518.16
-0.44%
$3,241 $17.24 million
Jun 11, 8 AM $520.45
+1.32%
$3,255 $14.61 million
Jun 11, 7 AM $513.65
+1.24%
$3,212 $5.77 billion
Jun 11, 6 AM $507.38
+0.14%
$3,173 $5.77 billion
Jun 11, 5 AM $506.65
-0.60%
$3,169 $5.77 billion
Jun 11, 4 AM $509.7
+0.34%
$3,188 $5.77 billion
Jun 11, 3 AM $507.96
+0.82%
$3,177 $5.77 billion
Jun 11, 2 AM $503.84
-0.04%
$3,151 $5.77 billion
Jun 11, 1 AM $504.02
+1.07%
$3,152 $5.77 billion
Jun 11, 12 AM $498.7
+1.46%
$3,119 $5.77 billion
Jun 10, 11 PM $491.51
-0.72%
$3,074 $5.77 billion
Jun 10, 10 PM $495.08
-0.19%
$3,096 $5.77 billion
Jun 10, 9 PM $496.01
+0.04%
$3,102 $5.76 billion
Jun 10, 8 PM $495.81
-0.25%
$3,101 $5.76 billion
Jun 10, 7 PM $497.25
-0.10%
$3,110 $4.38 billion
Jun 10, 6 PM $497.75
-1.45%
$3,113 $3.76 billion
Jun 10, 5 PM $505.06
+0.51%
$3,159 $3.41 billion
Jun 10, 4 PM $502.5
-0.48%
$3,143 $3.02 billion
Jun 10, 3 PM $504.91
-1.54%
$3,158 $2.62 billion
Jun 10, 2 PM $512.75
-1.66%
$3,207 $1.82 billion
Jun 10, 1 PM $521.62
+5.44%
$3,262 $802.27 million
Jun 10, 12 PM $494.9
+1.31%
$3,095 $62.88 million
Jun 10, 11 AM $488.5
-1.04%
$3,055 $44.33 million