NVDA RTX STOCKS Historical Data

RTX Page 5
Download
Date Close Price change Market cap Trading volume
Aug 20, 2 AM $0.0000948
+2.26%
$94,823 $24,034
Aug 20, 1 AM $0.0000927
+2.97%
$92,667 $24,887
Aug 20, 12 AM $0.0000887
+1.29%
$88,678 $23,754
Aug 19, 11 PM $0.0000877
+0.65%
$87,737 $23,440
Aug 19, 10 PM $0.0000872
+0.15%
$87,186 $23,933
Aug 19, 9 PM $0.0000874
-0.54%
$87,356 $23,982
Aug 19, 8 PM $0.0000899
+0.34%
$89,886 $24,367
Aug 19, 7 PM $0.0000916
-4.19%
$91,631 $24,918
Aug 19, 6 PM $0.0000964
-1.07%
$96,439 $26,263
Aug 19, 5 PM $0.0000976
+3.36%
$97,630 $27,014
Aug 19, 4 PM $0.0000952
+12.49%
$95,174 $26,577
Aug 19, 3 PM $0.000084
+3.83%
$83,976 $25,196
Aug 19, 2 PM $0.0000806
+8.01%
$80,622 $23,454
Aug 19, 1 PM $0.0000745
-3.69%
$74,501 $21,992
Aug 19, 12 PM $0.0000786
-2.80%
$79,337 $22,780
Aug 19, 11 AM $0.0000805
-13.65%
$80,493 $21,894
Aug 19, 10 AM $0.0000933
-9.19%
$93,368 $25,211
Aug 19, 9 AM $0.000108
+33.11%
$107,659 $28,085
Aug 19, 8 AM $0.0000793
+2.63%
$79,275 $17,999
Aug 19, 7 AM $0.0000767
+0.12%
$76,674 $18,287
Aug 19, 6 AM $0.0000764
-3.02%
$76,411 $19,074
Aug 19, 5 AM $0.0000787
-0.28%
$78,749 $21,522
Aug 19, 4 AM $0.0000803
-1.63%
$80,293 $21,729
Aug 19, 3 AM $0.0000818
+5.89%
$81,767 $21,711
Aug 19, 2 AM $0.0000767
+6.17%
$76,731 $22,701
Aug 19, 1 AM $0.0000716
-0.59%
$71,632 $23,118
Aug 19, 12 AM $0.0000722
-2.06%
$72,152 $23,476
Aug 18, 11 PM $0.000074
+2.88%
$74,046 $24,062
Aug 18, 9 PM $0.0000699
+0.04%
$69,866 $22,241
Aug 18, 8 PM $0.0000691
+0.01%
$69,083 $23,143
Aug 18, 7 PM $0.000069
-0.50%
$68,988 $23,554
Aug 18, 6 PM $0.0000725
+1.07%
$72,521 $25,259
Aug 18, 5 PM $0.0000718
+0.24%
$71,782 $27,765
Aug 18, 4 PM $0.0000709
-8.14%
$70,933 $27,867
Aug 18, 3 PM $0.0000795
+0.26%
$79,530 $29,428
Aug 18, 2 PM $0.0000794
+4.11%
$79,357 $33,721
Aug 18, 1 PM $0.0000766
-5.34%
$76,631 $40,050
Aug 18, 12 PM $0.000081
-1.31%
$81,015 $44,753
Aug 18, 11 AM $0.0000812
-1.05%
$81,216 $44,905
Aug 18, 10 AM $0.0000825
-11.44%
$82,492 $45,573
Aug 18, 9 AM $0.0000936
+22.05%
$93,589 $51,046
Aug 18, 8 AM $0.0000768
-0.58%
$76,820 $42,173
Aug 18, 7 AM $0.0000774
+14.97%
$77,421 $46,404
Aug 18, 6 AM $0.0000674
-14.10%
$67,390 $41,248
Aug 18, 5 AM $0.0000786
+9.34%
$78,618 $46,605
Aug 18, 4 AM $0.0000719
+6.95%
$71,868 $42,514
Aug 18, 3 AM $0.0000674
-11.47%
$67,447 $37,758
Aug 18, 2 AM $0.000076
-10.49%
$76,020 $42,921
Aug 18, 1 AM $0.0000859
+0.03%
$85,876 $49,563
Aug 18, 12 AM $0.0000859
-3.66%
$85,896 $51,150