RateX Historical Data

RTX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 1, 2026 $ 2.67
-4.03%
$ 40.37 million $ 10.42 million
Feb 28, 2026 $ 2.78
-4.54%
$ 42.07 million $ 7.39 million
Feb 27, 2026 $ 2.89
+18.32%
$ 43.71 million $ 8.43 million
Feb 26, 2026 $ 2.44
+8.06%
$ 36.95 million $ 2.75 million
Feb 25, 2026 $ 2.26
-1.15%
$ 34.15 million $ 8.33 million
Feb 24, 2026 $ 2.29
+0.83%
$ 34.55 million $ 8.94 million
Feb 23, 2026 $ 2.27
+0.52%
$ 34.27 million $ 8.97 million
Feb 22, 2026 $ 2.25
-7.49%
$ 34.09 million $ 6.7 million
Feb 21, 2026 $ 2.44
+0.28%
$ 36.85 million $ 7.31 million
Feb 20, 2026 $ 2.43
-0.03%
$ 36.73 million $ 8.31 million
Feb 19, 2026 $ 2.43
-1.74%
$ 36.74 million $ 7.27 million
Feb 18, 2026 $ 2.47
-1.33%
$ 37.37 million $ 8.86 million
Feb 17, 2026 $ 2.51
+0.35%
$ 37.93 million $ 7.64 million
Feb 16, 2026 $ 2.5
+0.00%
$ 37.8 million $ 6.22 million
Feb 15, 2026 $ 2.5
-2.43%
$ 37.79 million $ 8.07 million
Feb 14, 2026 $ 2.56
+1.16%
$ 38.73 million $ 7.17 million
Feb 13, 2026 $ 2.53
-0.30%
$ 38.29 million $ 10.17 million
Feb 12, 2026 $ 2.54
+1.64%
$ 38.4 million $ 7.47 million
Feb 11, 2026 $ 2.5
-0.21%
$ 37.78 million $ 8.45 million
Feb 10, 2026 $ 2.5
-1.96%
$ 37.86 million $ 8.29 million
Feb 9, 2026 $ 2.55
-1.28%
$ 38.61 million $ 9.09 million
Feb 8, 2026 $ 2.59
+1.79%
$ 39.12 million $ 7.54 million
Feb 7, 2026 $ 2.54
+1.23%
$ 38.43 million $ 9.93 million
Feb 6, 2026 $ 2.51
+0.02%
$ 37.98 million $ 7.29 million
Feb 5, 2026 $ 2.51
+0.33%
$ 38 million $ 9.72 million
Feb 4, 2026 $ 2.51
+0.12%
$ 37.87 million $ 9.96 million
Feb 3, 2026 $ 2.5
-0.28%
$ 37.84 million $ 7.31 million
Feb 2, 2026 $ 2.51
-0.98%
$ 37.93 million $ 9.74 million
Feb 1, 2026 $ 2.54
-7.42%
$ 38.32 million $ 8.5 million
Jan 31, 2026 $ 2.74
+1.00%
$ 41.39 million $ 6.33 million
Jan 30, 2026 $ 2.71
+3.12%
$ 40.99 million $ 4.98 million
Jan 29, 2026 $ 2.63
+9.74%
$ 39.75 million $ 4.12 million
Jan 28, 2026 $ 2.4
-2.22%
$ 36.22 million $ 5.62 million
Jan 27, 2026 $ 2.45
+2.08%
$ 37.04 million $ 4.7 million
Jan 26, 2026 $ 2.4
-2.68%
$ 36.28 million $ 4.63 million
Jan 25, 2026 $ 2.47
-2.49%
$ 37.28 million $ 4.05 million
Jan 24, 2026 $ 2.53
-1.70%
$ 38.23 million $ 2.15 million
Jan 23, 2026 $ 2.57
+1.72%
$ 38.89 million $ 288,555
Jan 22, 2026 $ 2.53
+3.86%
$ 38.32 million $ 322,050
Jan 21, 2026 $ 2.44
+1.82%
$ 36.84 million $ 223,610
Jan 20, 2026 $ 2.39
-3.39%
$ 36.16 million $ 244,428
Jan 19, 2026 $ 2.48
-14.76%
$ 37.36 million $ 304,536
Jan 18, 2026 $ 2.9
+10.19%
$ 43.84 million $ 626,583
Jan 17, 2026 $ 2.64
+3.41%
$ 39.77 million $ 213,032
Jan 16, 2026 $ 2.55
-0.56%
$ 38.45 million $ 580,921
Jan 15, 2026 $ 2.56
-5.13%
$ 38.68 million $ 687,886
Jan 14, 2026 $ 2.7
-0.76%
$ 40.74 million $ 774,403
Jan 13, 2026 $ 2.72
-5.80%
$ 41.04 million $ 912,804
Jan 12, 2026 $ 2.89
+15.59%
$ 43.55 million $ 477,249
Jan 11, 2026 $ 2.5
+1.53%
$ 37.71 million $ 385,333