NVDA RTX STOCKS Historical Data

RTX Page 8
Download
Date Close Price change Market cap Trading volume
Aug 13, 7 PM $0.000283
+1.30%
$282,674 $135,481
Aug 13, 6 PM $0.000284
+6.65%
$283,839 $139,577
Aug 13, 5 PM $0.000272
-1.15%
$271,989 $122,277
Aug 13, 4 PM $0.000277
+6.35%
$277,244 $123,351
Aug 13, 3 PM $0.000261
-8.31%
$260,807 $116,917
Aug 13, 2 PM $0.000284
+0.86%
$283,611 $116,678
Aug 13, 1 PM $0.000284
-16.26%
$284,082 $116,390
Aug 13, 12 PM $0.000342
+6.71%
$341,608 $116,069
Aug 13, 11 AM $0.000315
+2.33%
$315,345 $83,126
Aug 13, 10 AM $0.000309
-4.42%
$309,273 $86,180
Aug 13, 9 AM $0.000326
-5.22%
$326,329 $97,627
Aug 13, 8 AM $0.000344
-4.30%
$344,373 $113,206
Aug 13, 7 AM $0.000343
+3.65%
$342,773 $117,026
Aug 13, 6 AM $0.00033
+11.04%
$329,581 $117,066
Aug 13, 5 AM $0.000297
-2.70%
$296,788 $105,604
Aug 13, 4 AM $0.000306
-5.04%
$305,504 $114,360
Aug 13, 3 AM $0.000321
+5.45%
$321,284 $134,491
Aug 13, 2 AM $0.0003
-3.92%
$300,236 $125,694
Aug 13, 1 AM $0.000314
-3.53%
$313,557 $131,788
Aug 13, 12 AM $0.000325
-2.18%
$325,211 $148,079
Aug 12, 11 PM $0.000332
-0.31%
$332,387 $157,396
Aug 12, 10 PM $0.000334
+0.11%
$333,942 $156,431
Aug 12, 9 PM $0.000343
-1.54%
$342,819 $163,258
Aug 12, 8 PM $0.000348
-0.26%
$348,103 $167,185
Aug 12, 7 PM $0.000348
-5.54%
$347,509 $168,370
Aug 12, 6 PM $0.000367
+4.57%
$367,333 $178,353
Aug 12, 5 PM $0.000353
+2.76%
$353,491 $183,964
Aug 12, 4 PM $0.000344
+5.55%
$343,939 $184,919
Aug 12, 3 PM $0.000327
+3.77%
$326,678 $174,439
Aug 12, 2 PM $0.000314
+6.63%
$314,335 $180,018
Aug 12, 1 PM $0.000297
-13.17%
$296,695 $175,102
Aug 12, 12 PM $0.000341
-11.65%
$341,185 $196,973
Aug 12, 11 AM $0.000386
+2.55%
$385,714 $211,538
Aug 12, 10 AM $0.000375
+7.97%
$374,582 $207,995
Aug 12, 9 AM $0.000337
+15.04%
$337,214 $180,334
Aug 12, 8 AM $0.000291
-11.04%
$291,188 $150,704
Aug 12, 7 AM $0.000326
+14.48%
$326,153 $159,599
Aug 12, 6 AM $0.000284
+0.37%
$284,311 $131,641
Aug 12, 5 AM $0.000288
-2.26%
$288,469 $127,707
Aug 12, 4 AM $0.000303
+7.59%
$303,185 $129,974
Aug 12, 3 AM $0.000282
-15.05%
$281,535 $112,209
Aug 12, 2 AM $0.00033
+2.94%
$330,065 $131,871
Aug 12, 1 AM $0.00032
+1.51%
$320,487 $129,007
Aug 12, 12 AM $0.000314
-11.33%
$313,841 $121,330
Aug 11, 11 PM $0.000351
-0.48%
$350,956 $132,763
Aug 11, 10 PM $0.000352
-7.24%
$351,702 $130,908
Aug 11, 9 PM $0.000384
+13.73%
$384,267 $142,163
Aug 11, 8 PM $0.000338
-4.49%
$337,751 $122,938
Aug 11, 7 PM $0.000364
+3.46%
$364,158 $130,919
Aug 11, 6 PM $0.00035
+5.39%
$350,213 $125,714