NVDA RTX STOCKS Historical Data

RTX Page 6
Download
Date Close Price change Market cap Trading volume
Aug 17, 11 PM $0.0000888
+1.53%
$88,844 $53,375
Aug 17, 10 PM $0.0000873
+1.62%
$87,274 $53,046
Aug 17, 9 PM $0.0000868
+1.05%
$86,769 $55,406
Aug 17, 8 PM $0.0000859
+9.60%
$85,875 $53,645
Aug 17, 7 PM $0.0000786
+6.69%
$78,604 $48,401
Aug 17, 6 PM $0.0000742
+7.94%
$74,231 $44,605
Aug 17, 5 PM $0.0000812
-9.88%
$81,243 $47,020
Aug 17, 4 PM $0.0000927
+1.99%
$92,654 $53,848
Aug 17, 3 PM $0.0000917
-0.76%
$91,695 $53,744
Aug 17, 2 PM $0.0000925
+3.65%
$92,479 $52,955
Aug 17, 1 PM $0.0000893
-20.98%
$89,252 $52,307
Aug 17, 12 PM $0.000114
-3.37%
$113,670 $71,391
Aug 17, 11 AM $0.00012
+10.42%
$119,745 $90,192
Aug 17, 10 AM $0.000108
-1.08%
$108,117 $90,898
Aug 17, 9 AM $0.000109
-9.02%
$109,007 $89,405
Aug 17, 8 AM $0.000119
-8.31%
$119,341 $100,467
Aug 17, 7 AM $0.00013
-12.55%
$130,377 $122,197
Aug 17, 6 AM $0.000148
+14.04%
$147,995 $136,752
Aug 17, 5 AM $0.000131
-0.89%
$131,069 $119,879
Aug 17, 4 AM $0.000132
-1.84%
$132,460 $121,882
Aug 17, 3 AM $0.000136
+7.63%
$135,594 $126,030
Aug 17, 2 AM $0.000125
-2.52%
$124,551 $118,259
Aug 17, 1 AM $0.000128
-12.44%
$127,808 $120,201
Aug 17, 12 AM $0.000146
-1.57%
$145,618 $128,476
Aug 16, 11 PM $0.000148
-0.93%
$147,509 $136,227
Aug 16, 10 PM $0.000153
+1.98%
$152,867 $140,435
Aug 16, 9 PM $0.000149
-0.15%
$149,487 $132,702
Aug 16, 8 PM $0.000149
-3.64%
$149,291 $136,519
Aug 16, 7 PM $0.000155
+0.82%
$154,978 $139,708
Aug 16, 6 PM $0.000153
-5.86%
$153,221 $139,581
Aug 16, 5 PM $0.000162
+5.30%
$162,423 $148,816
Aug 16, 4 PM $0.000158
+4.32%
$157,679 $148,964
Aug 16, 3 PM $0.000152
-11.83%
$151,825 $143,072
Aug 16, 2 PM $0.000174
-16.81%
$174,309 $157,181
Aug 16, 1 PM $0.000208
-9.78%
$208,234 $194,441
Aug 16, 12 PM $0.000229
+20.59%
$229,215 $188,260
Aug 16, 11 AM $0.000176
-8.73%
$175,894 $121,310
Aug 16, 10 AM $0.000193
-4.45%
$192,587 $118,804
Aug 16, 9 AM $0.0002
+7.60%
$199,591 $121,849
Aug 16, 8 AM $0.000206
+23.65%
$206,495 $122,864
Aug 16, 7 AM $0.000171
-4.27%
$171,442 $77,271
Aug 16, 6 AM $0.000181
+0.10%
$180,859 $81,042
Aug 16, 5 AM $0.000177
-10.57%
$176,765 $79,763
Aug 16, 4 AM $0.0002
+1.04%
$199,562 $92,082
Aug 16, 3 AM $0.000204
+5.84%
$203,714 $95,225
Aug 16, 2 AM $0.000191
+11.11%
$191,486 $83,392
Aug 16, 1 AM $0.000169
-7.93%
$168,653 $70,931
Aug 16, 12 AM $0.000184
-9.58%
$183,563 $82,286
Aug 15, 11 PM $0.000203
-0.16%
$202,787 $87,691
Aug 15, 10 PM $0.000202
-0.68%
$202,151 $89,256