NVDA RTX STOCKS Historical Data

RTX Page 9
Download
Date Close Price change Market cap Trading volume
Aug 11, 5 PM $0.000329
-14.58%
$329,343 $109,448
Aug 11, 4 PM $0.000387
+1.99%
$386,742 $128,407
Aug 11, 3 PM $0.000386
+1.07%
$385,685 $143,804
Aug 11, 2 PM $0.000371
-11.50%
$370,929 $140,270
Aug 11, 1 PM $0.000422
-2.49%
$421,602 $154,379
Aug 11, 12 PM $0.000431
-4.34%
$431,179 $178,460
Aug 11, 11 AM $0.000447
-1.13%
$447,271 $204,182
Aug 11, 10 AM $0.000452
-0.29%
$451,861 $202,583
Aug 11, 9 AM $0.000452
-1.98%
$452,379 $218,836
Aug 11, 8 AM $0.000461
-2.18%
$461,329 $272,049
Aug 11, 7 AM $0.000476
-5.52%
$475,535 $281,196
Aug 11, 6 AM $0.000504
-2.12%
$504,107 $309,028
Aug 11, 5 AM $0.000509
+13.80%
$509,201 $308,735
Aug 11, 4 AM $0.000452
+3.50%
$452,445 $278,749
Aug 11, 3 AM $0.000436
+2.73%
$436,057 $262,807
Aug 11, 2 AM $0.000423
-10.02%
$422,993 $249,501
Aug 11, 1 AM $0.00047
-3.07%
$469,631 $279,688
Aug 11, 12 AM $0.000484
-1.72%
$484,217 $282,923
Aug 10, 11 PM $0.000488
+1.45%
$487,953 $281,389
Aug 10, 10 PM $0.000482
+8.08%
$481,548 $280,237
Aug 10, 9 PM $0.000446
-1.24%
$445,818 $256,818
Aug 10, 8 PM $0.000451
+4.31%
$451,163 $260,687
Aug 10, 7 PM $0.000433
-1.49%
$432,595 $253,466
Aug 10, 6 PM $0.000439
+8.03%
$438,503 $252,994
Aug 10, 5 PM $0.000398
-6.54%
$398,225 $225,674
Aug 10, 4 PM $0.000415
+6.93%
$414,969 $226,863
Aug 10, 3 PM $0.000389
-10.78%
$388,905 $194,925
Aug 10, 2 PM $0.000445
+0.50%
$444,589 $212,486
Aug 10, 1 PM $0.000432
-9.15%
$431,728 $197,254
Aug 10, 12 PM $0.000477
+6.77%
$477,149 $207,966
Aug 10, 11 AM $0.000474
-17.06%
$473,560 $187,639
Aug 10, 10 AM $0.000571
+2.50%
$571,109 $244,869
Aug 10, 9 AM $0.000564
-5.42%
$564,086 $235,837
Aug 10, 8 AM $0.000596
-2.93%
$596,080 $237,518
Aug 10, 7 AM $0.000613
-2.72%
$613,429 $265,598
Aug 10, 6 AM $0.00063
+4.64%
$630,361 $287,714
Aug 10, 5 AM $0.000601
-4.39%
$601,301 $281,654
Aug 10, 4 AM $0.000628
-0.15%
$627,682 $291,483
Aug 10, 3 AM $0.000632
-3.17%
$631,985 $298,110
Aug 10, 2 AM $0.000648
+2.66%
$648,403 $300,082
Aug 10, 1 AM $0.000647
-7.46%
$646,831 $302,705
Aug 10, 12 AM $0.000699
+2.41%
$699,473 $323,286
Aug 9, 11 PM $0.000682
-1.08%
$682,217 $318,478
Aug 9, 10 PM $0.000692
-0.82%
$692,078 $324,089
Aug 9, 9 PM $0.0007
+2.23%
$700,098 $332,618
Aug 9, 8 PM $0.000685
-5.60%
$684,740 $320,624
Aug 9, 7 PM $0.000725
-1.00%
$725,344 $339,196
Aug 9, 6 PM $0.000733
+2.08%
$732,994 $342,209
Aug 9, 5 PM $0.000719
+2.79%
$719,232 $356,037
Aug 9, 4 PM $0.000699
-3.94%
$699,467 $380,004