Rivian Automotive Tokenized Stock (Robinhood) Historical Data

RIVN
Download
Date Close Price change Market cap Trading volume
Today, at 10 AM $16.93
+0.00%
$20,390 $134
Today, at 10 AM $16.93
+0.00%
$20,390 $134
Yesterday, at 4 PM $16.77
+0.00%
$20,191 $2,092
Yesterday, at 1 PM $17.05
+0.00%
$20,534 $2,180
Yesterday, at 10 AM $17.25
+0.00%
$20,778 $2,002
Yesterday, at 8 AM $17.07
+1.52%
$20,562 $2,016
Yesterday, at 7 AM $16.61
+2.33%
$20,007 $1,634
Yesterday, at 5 AM $16.65
+0.00%
$20,046 $1,669
Yesterday, at 12 AM $16.94
+1.88%
$-- $1,389
Aug 23, 11 PM $16.38
-1.23%
$29,163 $1,427
Aug 23, 10 PM $15.31
-4.47%
$27,260 $208
Aug 23, 7 PM $16.24
+0.00%
$28,911 $75
Aug 23, 4 AM $16.14
+0.00%
$28,736 $417
Aug 22, 11 PM $16.19
+0.00%
$28,825 $564
Aug 22, 2 PM $16.08
+0.23%
$28,627 $553
Aug 22, 1 PM $16.21
-0.10%
$28,850 $518
Aug 22, 11 AM $16.48
+0.00%
$29,332 $537
Aug 22, 5 AM $16.38
+0.00%
$29,160 $511
Aug 22, 2 AM $16.38
+0.00%
$29,165 $424
Aug 22, 1 AM $16.66
+0.00%
$29,656 $421
Aug 22, 12 AM $16.6
+0.00%
$29,549 $378
Aug 21, 11 PM $16.63
+0.00%
$29,603 $335
Aug 21, 4 PM $16.88
+0.00%
$30,055 $900
Aug 21, 2 PM $16.77
+1.15%
$29,858 $1,068
Aug 21, 1 PM $16.44
+2.46%
$29,259 $911
Aug 21, 12 PM $15.84
+0.38%
$28,195 $757
Aug 21, 9 AM $15.9
+0.00%
$28,298 $744
Aug 21, 3 AM $15.85
+0.00%
$28,218 $727
Aug 20, 9 PM $15.92
+0.00%
$28,339 $753
Aug 20, 7 PM $15.96
+4.07%
$28,410 $764
Aug 20, 4 PM $16.06
+3.81%
$28,584 $389
Aug 20, 3 PM $15.78
+0.00%
$28,095 $352
Aug 20, 12 AM $15.55
+0.00%
$27,686 $942
Aug 19, 9 PM $15.5
+0.04%
$27,600 $930
Aug 19, 8 PM $15.45
+0.24%
$27,506 $908
Aug 19, 7 PM $15.51
+0.00%
$27,611 $910
Aug 19, 6 PM $15.54
+1.40%
$27,670 $906
Aug 19, 4 PM $15.29
+0.39%
$27,220 $842
Aug 19, 3 PM $15.17
+0.28%
$27,001 $877
Aug 19, 2 PM $15.14
+0.45%
$26,954 $828
Aug 19, 1 PM $15
+1.00%
$26,695 $806
Aug 19, 12 PM $14.76
+0.00%
$26,275 $690
Aug 19, 9 AM $14.68
+0.00%
$26,137 $640
Aug 19, 7 AM $14.6
-0.42%
$25,987 $565
Aug 19, 4 AM $14.61
+0.72%
$26,005 $1,073
Aug 18, 11 PM $14.61
+0.00%
$26,016 $2,901
Aug 18, 7 PM $14.63
+0.00%
$26,047 $2,849
Aug 18, 5 PM $14.56
+0.00%
$25,911 $8,895
Aug 18, 4 PM $14.62
+0.00%
$26,032 $10,796
Aug 18, 3 PM $14.55
+0.49%
$25,900 $10,694
Download