NVDA RTX STOCKS Historical Data

RTX Page 4
Download
Date Close Price change Market cap Trading volume
Aug 22, 4 AM $0.0000745
+4.61%
$74,463 $21,122
Aug 22, 3 AM $0.000072
+9.67%
$72,012 $20,064
Aug 22, 2 AM $0.0000655
+0.06%
$65,518 $17,436
Aug 22, 1 AM $0.0000645
-3.00%
$64,453 $17,493
Aug 22, 12 AM $0.0000666
-6.91%
$66,564 $18,469
Aug 21, 11 PM $0.0000716
+1.12%
$71,564 $20,243
Aug 21, 10 PM $0.0000706
+6.79%
$70,644 $20,402
Aug 21, 9 PM $0.0000661
-0.24%
$66,111 $18,545
Aug 21, 8 PM $0.0000661
-17.66%
$66,136 $18,393
Aug 21, 7 PM $0.0000804
-0.90%
$80,411 $19,073
Aug 21, 6 PM $0.000081
-0.26%
$81,039 $20,635
Aug 21, 5 PM $0.0000811
-1.31%
$81,101 $20,642
Aug 21, 4 PM $0.0000819
-5.50%
$81,932 $19,840
Aug 21, 3 PM $0.0000871
-1.66%
$87,089 $20,248
Aug 21, 2 PM $0.0000884
-0.67%
$88,429 $20,897
Aug 21, 1 PM $0.0000906
+0.40%
$90,586 $23,386
Aug 21, 12 PM $0.0000895
-1.52%
$89,517 $27,311
Aug 21, 11 AM $0.0000878
+2.27%
$87,812 $26,886
Aug 21, 10 AM $0.0000864
+1.27%
$86,427 $27,224
Aug 21, 9 AM $0.0000852
-13.76%
$85,228 $26,321
Aug 21, 8 AM $0.000101
-1.62%
$101,316 $29,809
Aug 21, 7 AM $0.000103
+1.16%
$103,068 $31,756
Aug 21, 6 AM $0.0001
-0.22%
$100,475 $32,598
Aug 21, 5 AM $0.000103
-0.84%
$102,586 $33,481
Aug 21, 4 AM $0.000105
-1.09%
$104,507 $34,959
Aug 21, 3 AM $0.000105
-5.12%
$105,120 $38,693
Aug 21, 2 AM $0.000112
-4.70%
$112,253 $63,414
Aug 21, 1 AM $0.000116
+6.94%
$116,374 $66,670
Aug 21, 12 AM $0.000109
+21.52%
$108,809 $59,297
Aug 20, 11 PM $0.0000892
+2.50%
$89,216 $46,900
Aug 20, 10 PM $0.0000867
-0.91%
$86,718 $45,232
Aug 20, 9 PM $0.000087
-1.66%
$87,005 $45,873
Aug 20, 8 PM $0.0000881
+2.95%
$88,119 $45,126
Aug 20, 7 PM $0.0000851
+4.88%
$85,093 $43,916
Aug 20, 6 PM $0.0000819
-9.07%
$81,860 $42,519
Aug 20, 5 PM $0.0000907
-4.09%
$90,711 $45,691
Aug 20, 4 PM $0.0000952
+1.23%
$95,157 $48,612
Aug 20, 3 PM $0.0000968
-0.74%
$96,841 $49,074
Aug 20, 2 PM $0.0000943
+3.93%
$94,339 $48,402
Aug 20, 1 PM $0.0000919
-19.71%
$91,911 $43,573
Aug 20, 12 PM $0.000114
-10.08%
$114,481 $52,097
Aug 20, 11 AM $0.000129
-7.82%
$128,732 $59,265
Aug 20, 10 AM $0.00014
-3.41%
$140,455 $65,557
Aug 20, 9 AM $0.000143
-1.84%
$143,322 $73,266
Aug 20, 8 AM $0.000151
+13.38%
$150,572 $80,588
Aug 20, 7 AM $0.00013
-6.49%
$130,494 $67,144
Aug 20, 6 AM $0.00014
-5.88%
$139,961 $70,325
Aug 20, 5 AM $0.00015
+9.47%
$150,027 $74,539
Aug 20, 4 AM $0.000137
+19.03%
$137,053 $65,861
Aug 20, 3 AM $0.000117
+22.62%
$117,094 $55,000