Applied Optoelectronics (Reality Tokenized) Historical Data

rAAOI Page 5
Download
Date Close Price change Market cap Trading volume
Jul 15, 8 PM $ 109.25
+0.10%
$ 550,060 $ 1.15 billion
Jul 15, 7 PM $ 109.17
-0.08%
$ 549,658 $ 999.6 million
Jul 15, 6 PM $ 109.25
-1.95%
$ 550,060 $ 861.63 million
Jul 15, 5 PM $ 111.42
+2.21%
$ 560,986 $ 782.86 million
Jul 15, 4 PM $ 109.01
-1.23%
$ 548,852 $ 687.92 million
Jul 15, 3 PM $ 110.37
-1.68%
$ 555,700 $ 536.9 million
Jul 15, 2 PM $ 112.24
-3.59%
$ 565,115 $ 410.28 million
Jul 15, 1 PM $ 116.48
-6.89%
$ 586,463 $ 223.28 million
Jul 15, 12 PM $ 125.12
-2.06%
$ 629,964 $ 26.05 million
Jul 15, 11 AM $ 127.75
+0.27%
$ 643,206 $ 16.38 million
Jul 15, 10 AM $ 127.4
+0.29%
$ 641,444 $ 12.29 million
Jul 15, 9 AM $ 127.03
+0.43%
$ 639,581 $ 11.22 million
Jul 15, 8 AM $ 126.48
-1.20%
$ 636,811 $ 10.41 million
Jul 15, 7 AM $ 128.02
+0.32%
$ 644,565 $ 1.21 billion
Jul 15, 6 AM $ 127.61
-0.68%
$ 642,501 $ 1.21 billion
Jul 15, 5 AM $ 128.49
+0.00%
$ 646,932 $ 1.21 billion
Jul 15, 4 AM $ 128.15
-1.12%
$ 645,220 $ 1.21 billion
Jul 15, 3 AM $ 129.6
+0.38%
$ 652,520 $ 1.21 billion
Jul 15, 2 AM $ 129.11
-0.04%
$ 650,053 $ 1.21 billion
Jul 15, 1 AM $ 129.16
+0.34%
$ 650,305 $ 1.21 billion
Jul 15, 12 AM $ 128.72
+1.37%
$ 648,090 $ 1.21 billion
Jul 14, 11 PM $ 126.98
+0.91%
$ 639,329 $ 1.21 billion
Jul 14, 10 PM $ 125.84
+0.02%
$ 633,589 $ 1.21 billion
Jul 14, 9 PM $ 125.82
-0.17%
$ 633,488 $ 1.21 billion
Jul 14, 8 PM $ 126.03
+0.43%
$ 634,546 $ 1.2 billion
Jul 14, 7 PM $ 125.49
+0.63%
$ 631,827 $ 1.04 billion
Jul 14, 6 PM $ 124.7
-0.18%
$ 627,849 $ 936.91 million
Jul 14, 5 PM $ 124.86
+0.81%
$ 628,655 $ 884.25 million
Jul 14, 4 PM $ 123.86
+0.19%
$ 623,620 $ 796.7 million
Jul 14, 3 PM $ 123.59
+2.40%
$ 622,261 $ 594.97 million
Jul 14, 2 PM $ 120.69
+0.03%
$ 607,660 $ 406.1 million
Jul 14, 1 PM $ 120.73
+1.02%
$ 607,861 $ 263.23 million
Jul 14, 12 PM $ 119.51
+1.93%
$ 601,718 $ 63.16 million
Jul 14, 11 AM $ 117.25
+1.26%
$ 590,340 $ 47.02 million
Jul 14, 10 AM $ 115.79
+0.98%
$ 582,989 $ 18.59 million
Jul 14, 9 AM $ 114.67
-0.10%
$ 577,350 $ 16.13 million
Jul 14, 8 AM $ 114.79
+0.88%
$ 577,954 $ 14.25 million
Jul 14, 7 AM $ 113.79
+0.60%
$ 572,919 $ 738.23 million
Jul 14, 6 AM $ 113.11
+0.21%
$ 569,495 $ 738.23 million
Jul 14, 5 AM $ 112.87
+1.60%
$ 568,287 $ 738.23 million
Jul 14, 4 AM $ 111.09
+1.18%
$ 559,325 $ 738.23 million
Jul 14, 3 AM $ 109.79
+0.02%
$ 552,779 $ 738.23 million
Jul 14, 2 AM $ 109.77
-0.71%
$ 552,679 $ 738.21 million
Jul 14, 1 AM $ 110.56
-0.91%
$ 556,656 $ 738.21 million
Jul 14, 12 AM $ 111.57
+1.85%
$ 561,741 $ 738.21 million
Jul 13, 11 PM $ 109.54
-0.53%
$ 551,521 $ 738.14 million
Jul 13, 10 PM $ 110.13
-0.47%
$ 554,491 $ 736.11 million
Jul 13, 9 PM $ 110.65
-0.24%
$ 557,109 $ 735.09 million
Jul 13, 8 PM $ 110.92
-0.81%
$ 558,469 $ 734.46 million
Jul 13, 7 PM $ 111.84
+1.94%
$ 563,101 $ 584.53 million