NVDA RTX STOCKS Historical Data

RTX Page 7
Download
Date Close Price change Market cap Trading volume
Aug 15, 9 PM $0.000204
+0.98%
$204,084 $92,641
Aug 15, 8 PM $0.000206
-6.60%
$205,564 $93,998
Aug 15, 7 PM $0.000221
+1.01%
$220,573 $101,383
Aug 15, 6 PM $0.000219
+18.71%
$218,570 $99,344
Aug 15, 5 PM $0.000183
-3.73%
$182,960 $80,629
Aug 15, 4 PM $0.000189
+1.54%
$189,295 $75,619
Aug 15, 3 PM $0.000187
-15.46%
$186,616 $82,278
Aug 15, 2 PM $0.000224
-13.84%
$224,091 $94,983
Aug 15, 1 PM $0.000264
+1.98%
$263,695 $112,472
Aug 15, 12 PM $0.000261
+1.16%
$261,133 $114,022
Aug 15, 11 AM $0.000257
-8.87%
$256,876 $113,859
Aug 15, 10 AM $0.000281
+4.59%
$281,398 $133,079
Aug 15, 9 AM $0.000273
+2.72%
$273,241 $140,747
Aug 15, 8 AM $0.000264
-4.65%
$263,749 $134,750
Aug 15, 7 AM $0.000272
+0.21%
$272,390 $138,982
Aug 15, 6 AM $0.000273
+3.44%
$273,210 $147,714
Aug 15, 5 AM $0.000262
-6.26%
$262,443 $147,929
Aug 15, 4 AM $0.000278
-5.94%
$278,437 $159,820
Aug 15, 3 AM $0.000295
-2.03%
$294,810 $188,904
Aug 15, 2 AM $0.000297
+0.78%
$296,791 $199,885
Aug 15, 1 AM $0.000293
-7.73%
$292,658 $198,735
Aug 15, 12 AM $0.000317
-0.50%
$316,571 $213,479
Aug 14, 11 PM $0.000317
-4.78%
$317,093 $212,812
Aug 14, 10 PM $0.000334
+3.09%
$333,507 $223,013
Aug 14, 9 PM $0.000324
-1.72%
$324,122 $220,026
Aug 14, 8 PM $0.000328
-8.91%
$328,003 $225,886
Aug 14, 7 PM $0.000358
+6.57%
$358,337 $246,638
Aug 14, 6 PM $0.000335
-3.75%
$334,641 $226,903
Aug 14, 5 PM $0.000345
+5.78%
$344,860 $248,441
Aug 14, 4 PM $0.000325
-3.37%
$324,747 $240,661
Aug 14, 3 PM $0.000342
-8.78%
$341,506 $235,514
Aug 14, 2 PM $0.000381
+7.85%
$381,251 $256,518
Aug 14, 1 PM $0.000355
-11.12%
$354,508 $234,299
Aug 14, 12 PM $0.000409
-7.25%
$408,709 $316,699
Aug 14, 11 AM $0.000441
-8.97%
$440,748 $371,865
Aug 14, 10 AM $0.000464
+41.70%
$464,469 $380,838
Aug 14, 9 AM $0.000329
+9.81%
$329,101 $248,339
Aug 14, 8 AM $0.0003
-7.60%
$299,848 $223,846
Aug 14, 7 AM $0.000326
-0.05%
$326,243 $243,232
Aug 14, 6 AM $0.000326
-20.63%
$326,367 $235,134
Aug 14, 5 AM $0.000412
+18.21%
$412,414 $304,311
Aug 14, 4 AM $0.000349
-16.36%
$349,295 $241,586
Aug 14, 3 AM $0.000415
+32.90%
$414,664 $255,637
Aug 14, 2 AM $0.000314
-10.10%
$313,623 $181,644
Aug 14, 1 AM $0.000339
+9.67%
$339,297 $187,220
Aug 14, 12 AM $0.00031
-5.69%
$309,773 $167,668
Aug 13, 11 PM $0.000328
+11.64%
$327,767 $177,499
Aug 13, 10 PM $0.000291
-4.07%
$290,740 $154,262
Aug 13, 9 PM $0.000303
+3.76%
$303,098 $159,532
Aug 13, 8 PM $0.00029
+2.95%
$290,229 $145,172