NVDA RTX STOCKS Historical Data

RTX Page 12
Download
Date Close Price change Market cap Trading volume
Aug 5, 11 AM $0.000957
+1.45%
$957,156 $5.38 million
Aug 5, 10 AM $0.00094
+10.36%
$939,786 $6.46 million
Aug 5, 9 AM $0.000851
-6.48%
$850,663 $5.83 million
Aug 5, 8 AM $0.000924
-5.38%
$923,965 $6.44 million
Aug 5, 7 AM $0.000975
-4.60%
$974,781 $6.67 million
Aug 5, 6 AM $0.00103
+0.89%
$1.03 million $6.89 million
Aug 5, 5 AM $0.000886
-1.80%
$885,587 $6.27 million
Aug 5, 4 AM $0.000902
-17.28%
$902,440 $5.99 million
Aug 5, 3 AM $0.00108
+5.44%
$1.08 million $7.32 million
Aug 5, 2 AM $0.00102
+15.22%
$1.02 million $6.87 million
Aug 5, 1 AM $0.000889
-7.26%
$889,178 $5.96 million
Aug 5, 12 AM $0.000958
+2.89%
$-- $6.39 million
Aug 4, 11 PM $0.000932
+27.05%
$-- $6.17 million
Aug 4, 10 PM $0.000727
-7.60%
$-- $4.84 million
Aug 4, 9 PM $0.000787
-33.11%
$-- $5.18 million
Aug 4, 8 PM $0.0012
+30.01%
$-- $7.64 million
Aug 4, 7 PM $0.000924
-36.59%
$-- $5.86 million
Aug 4, 6 PM $0.00145
+10.74%
$-- $9.28 million
Aug 4, 5 PM $0.00131
-64.00%
$-- $7.9 million
Aug 4, 4 PM $0.00376
+711.87%
$-- $17.09 million
Aug 4, 3 PM $0.000464
-3.68%
$-- $1.81 million
Aug 4, 2 PM $0.000481
+29.18%
$-- $1.96 million
Aug 4, 1 PM $0.000387
-37.88%
$-- $1.42 million
Aug 4, 12 PM $0.000604
+373.60%
$-- $1.88 million
Aug 4, 11 AM $0.000128
+65.57%
$-- $266,412
Aug 4, 10 AM $0.0000775
-0.69%
$-- $66,026
Aug 4, 9 AM $0.0000799
+4.46%
$-- $71,618
Aug 4, 8 AM $0.0000771
+22.27%
$-- $74,847
Aug 4, 7 AM $0.000063
-9.04%
$-- $75,431
Aug 4, 6 AM $0.0000701
-2.48%
$-- $97,790
Aug 4, 5 AM $0.0000697
-14.97%
$-- $101,091
Aug 4, 4 AM $0.0000837
+8.23%
$-- $124,133
Aug 4, 3 AM $0.0000774
+27.24%
$-- $115,678
Aug 4, 2 AM $0.0000606
-1.80%
$-- $90,612
Aug 4, 1 AM $0.0000614
-11.63%
$-- $94,678
Aug 4, 12 AM $0.0000728
-0.81%
$-- $117,853
Aug 3, 11 PM $0.0000732
-7.05%
$-- $119,659
Aug 3, 10 PM $0.0000783
+7.36%
$-- $127,737
Aug 3, 9 PM $0.0000735
+5.16%
$-- $119,436
Aug 3, 8 PM $0.0000699
-6.22%
$-- $122,582
Aug 3, 7 PM $0.0000742
+0.74%
$-- $121,144
Aug 3, 6 PM $0.0000734
+3.00%
$-- $125,357
Aug 3, 5 PM $0.0000711
+13.70%
$-- $126,705
Aug 3, 4 PM $0.0000628
-13.05%
$-- $113,687
Aug 3, 3 PM $0.0000701
-11.21%
$-- $131,325
Aug 3, 2 PM $0.0000791
-21.18%
$-- $141,247
Aug 3, 1 PM $0.0001
-2.24%
$-- $193,345
Aug 3, 12 PM $0.000103
-10.13%
$-- $273,361
Aug 3, 11 AM $0.000115
+6.81%
$-- $341,091
Aug 3, 10 AM $0.000107
+8.45%
$-- $350,281