NVDA RTX STOCKS Historical Data

RTX Page 10
Download
Date Close Price change Market cap Trading volume
Aug 9, 3 PM $0.000729
-5.23%
$728,952 $388,804
Aug 9, 2 PM $0.00077
+2.27%
$770,274 $421,612
Aug 9, 1 PM $0.000762
+2.78%
$761,898 $414,392
Aug 9, 12 PM $0.000739
+1.44%
$739,142 $384,776
Aug 9, 11 AM $0.000728
-10.92%
$728,223 $374,103
Aug 9, 10 AM $0.000817
-8.83%
$816,927 $382,191
Aug 9, 9 AM $0.000898
+2.41%
$898,115 $390,245
Aug 9, 8 AM $0.000877
+35.96%
$876,689 $334,930
Aug 9, 7 AM $0.000644
-5.02%
$643,763 $230,606
Aug 9, 6 AM $0.000681
+15.59%
$680,658 $223,010
Aug 9, 5 AM $0.000588
+2.85%
$588,270 $201,987
Aug 9, 4 AM $0.00057
+2.77%
$569,865 $220,542
Aug 9, 3 AM $0.000557
+4.47%
$557,123 $243,027
Aug 9, 2 AM $0.000533
-6.09%
$532,946 $230,636
Aug 9, 1 AM $0.000567
+3.31%
$566,726 $245,889
Aug 9, 12 AM $0.000549
-6.51%
$548,796 $237,589
Aug 8, 11 PM $0.000577
-1.05%
$576,614 $244,171
Aug 8, 10 PM $0.000593
-3.65%
$593,425 $258,647
Aug 8, 9 PM $0.000617
-0.82%
$616,908 $273,103
Aug 8, 8 PM $0.000623
+0.11%
$623,181 $276,190
Aug 8, 7 PM $0.000622
+2.98%
$621,819 $276,666
Aug 8, 6 PM $0.000604
+1.56%
$603,589 $265,451
Aug 8, 5 PM $0.000596
+24.20%
$596,489 $255,563
Aug 8, 4 PM $0.000475
+2.66%
$474,625 $188,802
Aug 8, 3 PM $0.000463
-6.82%
$462,592 $179,579
Aug 8, 2 PM $0.000496
+2.07%
$495,760 $199,357
Aug 8, 1 PM $0.000485
-3.47%
$485,260 $217,718
Aug 8, 12 PM $0.000503
-4.95%
$502,814 $232,117
Aug 8, 11 AM $0.000531
+13.02%
$531,198 $249,337
Aug 8, 10 AM $0.000466
-1.55%
$466,437 $218,629
Aug 8, 9 AM $0.000473
+0.96%
$473,378 $232,625
Aug 8, 8 AM $0.000466
-1.13%
$466,173 $231,757
Aug 8, 7 AM $0.000471
-10.68%
$471,014 $229,600
Aug 8, 6 AM $0.000528
+10.47%
$528,246 $258,682
Aug 8, 5 AM $0.000478
-14.22%
$478,294 $233,337
Aug 8, 4 AM $0.000555
-9.09%
$554,700 $256,945
Aug 8, 3 AM $0.000608
-0.04%
$608,013 $264,039
Aug 8, 2 AM $0.000608
+0.71%
$607,589 $277,530
Aug 8, 1 AM $0.000611
+3.40%
$611,181 $291,652
Aug 8, 12 AM $0.000591
-6.21%
$591,292 $313,681
Aug 7, 11 PM $0.000628
-1.93%
$628,458 $350,801
Aug 7, 10 PM $0.000639
-0.06%
$639,279 $356,222
Aug 7, 9 PM $0.00064
-0.59%
$639,597 $359,026
Aug 7, 8 PM $0.000645
+5.84%
$645,243 $366,007
Aug 7, 7 PM $0.000609
-5.13%
$608,732 $354,929
Aug 7, 6 PM $0.000638
+0.76%
$637,866 $389,956
Aug 7, 5 PM $0.000662
+3.55%
$662,319 $405,555
Aug 7, 4 PM $0.000636
+14.86%
$635,764 $410,818
Aug 7, 3 PM $0.000553
-7.28%
$553,347 $374,487
Aug 7, 2 PM $0.000591
-10.51%
$591,302 $409,935