NVDA RTX STOCKS Historical Data

RTX Page 11
Download
Date Close Price change Market cap Trading volume
Aug 7, 1 PM $0.000661
+16.98%
$661,234 $482,191
Aug 7, 12 PM $0.000559
-14.73%
$559,381 $460,505
Aug 7, 11 AM $0.000654
+4.19%
$654,086 $612,379
Aug 7, 10 AM $0.000615
+2.17%
$615,001 $612,653
Aug 7, 9 AM $0.000602
+0.36%
$602,071 $591,817
Aug 7, 8 AM $0.000611
-7.69%
$611,359 $602,846
Aug 7, 7 AM $0.000663
+2.72%
$663,343 $655,275
Aug 7, 6 AM $0.000644
+25.20%
$644,359 $641,444
Aug 7, 5 AM $0.000515
-0.47%
$515,337 $506,187
Aug 7, 4 AM $0.000516
+1.29%
$516,348 $513,355
Aug 7, 3 AM $0.000511
-6.64%
$511,030 $488,849
Aug 7, 2 AM $0.000554
+10.63%
$554,180 $542,461
Aug 7, 1 AM $0.000508
+6.03%
$508,101 $486,366
Aug 7, 12 AM $0.000479
-7.40%
$479,224 $448,447
Aug 6, 11 PM $0.000521
-1.62%
$521,226 $481,576
Aug 6, 10 PM $0.00053
+4.26%
$529,983 $493,110
Aug 6, 9 PM $0.000508
-0.96%
$507,814 $475,296
Aug 6, 8 PM $0.00051
-10.80%
$509,978 $470,479
Aug 6, 7 PM $0.000571
-13.95%
$571,283 $524,775
Aug 6, 6 PM $0.000664
+9.75%
$663,702 $591,636
Aug 6, 5 PM $0.000605
+1.67%
$604,890 $571,296
Aug 6, 4 PM $0.000593
-25.16%
$592,727 $520,678
Aug 6, 3 PM $0.000792
-1.10%
$792,015 $708,652
Aug 6, 2 PM $0.000801
+12.75%
$800,739 $903,753
Aug 6, 1 PM $0.000703
-6.65%
$702,691 $783,941
Aug 6, 12 PM $0.000738
-14.06%
$737,988 $937,043
Aug 6, 11 AM $0.000858
-10.97%
$858,243 $1.11 million
Aug 6, 10 AM $0.000962
-12.24%
$961,955 $1.19 million
Aug 6, 9 AM $0.0011
+5.04%
$1.1 million $1.38 million
Aug 6, 8 AM $0.00103
-13.43%
$1.03 million $1.31 million
Aug 6, 7 AM $0.00119
+9.34%
$1.19 million $1.54 million
Aug 6, 6 AM $0.00109
-0.05%
$1.09 million $1.39 million
Aug 6, 5 AM $0.00109
+20.89%
$1.09 million $1.42 million
Aug 6, 4 AM $0.000903
-10.40%
$903,202 $1.22 million
Aug 6, 3 AM $0.00101
-0.14%
$1.01 million $1.39 million
Aug 6, 2 AM $0.00101
+7.28%
$1.01 million $1.49 million
Aug 6, 1 AM $0.000954
+6.83%
$954,189 $1.44 million
Aug 6, 12 AM $0.000886
+2.05%
$885,930 $1.42 million
Aug 5, 11 PM $0.000871
-19.49%
$871,121 $1.37 million
Aug 5, 10 PM $0.00108
+5.39%
$1.08 million $1.73 million
Aug 5, 9 PM $0.00103
-3.98%
$1.03 million $1.67 million
Aug 5, 8 PM $0.00107
-7.00%
$1.07 million $1.88 million
Aug 5, 7 PM $0.00115
+0.70%
$1.15 million $2.11 million
Aug 5, 6 PM $0.00114
+6.92%
$1.14 million $2.17 million
Aug 5, 5 PM $0.00107
-12.12%
$1.07 million $2.2 million
Aug 5, 4 PM $0.00122
-20.50%
$1.22 million $4.14 million
Aug 5, 3 PM $0.00153
+69.11%
$1.53 million $6.37 million
Aug 5, 2 PM $0.000902
+1.31%
$902,200 $3.68 million
Aug 5, 1 PM $0.000891
-29.60%
$890,562 $3.9 million
Aug 5, 12 PM $0.00126
+33.40%
$1.26 million $5.95 million