BIT:1RTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	183.40	188.20	183.35	187.65	187.65	1.65%	372
Jul 23, 2026	169.30	187.55	169.30	184.60	184.60	8.08%	339
Jul 22, 2026	169.85	172.35	169.85	170.80	170.80	-0.55%	3
Jul 21, 2026	169.35	169.35	169.35	171.75	171.75	-0.64%	10
Jul 20, 2026	169.85	172.70	169.85	172.85	172.85	0.29%	29
Jul 17, 2026	172.35	172.35	172.35	172.35	172.35	1.26%	87
Jul 16, 2026	169.95	171.85	169.95	170.20	170.20	-0.23%	80
Jul 15, 2026	170.55	171.15	169.10	170.60	170.60	-1.22%	43
Jul 14, 2026	172.70	172.70	172.70	172.70	172.70	0.35%	27
Jul 13, 2026	171.50	171.50	171.50	172.10	172.10	1.03%	10
Jul 10, 2026	169.90	170.45	169.90	170.35	170.35	0.03%	582
Jul 9, 2026	169.55	170.55	169.00	170.30	170.30	-1.53%	50
Jul 8, 2026	176.50	176.70	175.65	172.95	172.95	-1.73%	142
Jul 7, 2026	175.45	177.20	175.45	176.00	176.00	0.77%	82
Jul 6, 2026	173.35	173.35	173.35	174.65	174.65	1.25%	55
Jul 3, 2026	172.50	172.50	172.50	172.50	172.50	0.38%	-
Jul 2, 2026	171.85	171.85	171.85	171.85	171.85	2.60%	-
Jul 1, 2026	165.70	167.75	165.70	167.50	167.50	0.96%	28
Jun 30, 2026	164.90	165.30	164.90	165.90	165.90	0.70%	7
Jun 29, 2026	165.00	165.00	164.25	164.75	164.75	-1.05%	366
Jun 26, 2026	163.45	166.50	163.30	166.50	166.50	0.91%	16
Jun 25, 2026	165.00	165.00	165.00	165.00	165.00	0.49%	-
Jun 24, 2026	163.90	163.95	163.90	164.20	164.20	1.58%	2
Jun 23, 2026	158.55	159.80	158.55	161.65	161.65	1.38%	92
Jun 22, 2026	162.75	162.75	162.75	159.45	159.45	-2.24%	4
Jun 19, 2026	162.75	162.75	162.75	163.10	163.10	0.49%	17
Jun 18, 2026	166.75	168.90	166.75	162.30	162.30	-1.34%	50
Jun 17, 2026	160.30	165.40	160.30	164.50	164.50	3.56%	52
Jun 16, 2026	157.70	158.85	157.70	158.85	158.85	-0.03%	44
Jun 15, 2026	158.15	158.60	156.45	158.90	158.90	-0.25%	203
Jun 12, 2026	158.65	159.55	157.55	159.30	159.30	0.95%	163
Jun 11, 2026	154.50	154.50	153.65	157.80	157.80	1.94%	10
Jun 10, 2026	156.20	157.35	154.80	154.80	154.80	-0.58%	101
Jun 9, 2026	155.35	155.35	154.40	155.70	155.70	0.32%	18
Jun 8, 2026	156.90	157.10	154.45	155.20	155.20	-1.65%	445
Jun 5, 2026	154.15	155.00	154.15	157.80	157.80	2.80%	17
Jun 4, 2026	151.50	154.70	151.15	153.50	153.50	1.35%	358
Jun 3, 2026	149.15	149.15	149.15	151.45	151.45	1.00%	20
Jun 2, 2026	150.00	150.00	149.20	149.95	149.95	-0.70%	208
Jun 1, 2026	153.65	153.65	150.40	151.00	151.00	-1.72%	87
May 29, 2026	153.05	154.65	152.00	153.65	153.65	-0.77%	279
May 28, 2026	153.45	155.45	153.45	154.85	154.85	2.08%	323
May 27, 2026	153.50	153.50	151.00	151.70	151.70	-0.85%	39
May 26, 2026	152.70	152.70	152.15	153.00	153.00	-	31
May 25, 2026	153.00	153.00	153.00	153.00	153.00	0.89%	-
May 22, 2026	150.65	151.85	150.65	151.65	151.65	1.03%	105
May 21, 2026	151.65	151.95	148.00	150.10	150.10	0.76%	28
May 20, 2026	148.90	151.00	148.90	149.60	148.97	-1.29%	6
May 19, 2026	151.55	151.55	151.55	151.55	150.91	1.64%	-
May 18, 2026	147.00	148.40	147.00	149.10	148.47	-0.40%	170