Silicon Motion (Reality Tokenized) Historical Data

rSIMO Page 18
Download
Date Close Price change Market cap Trading volume
Jun 18, 6 PM $ 322.93
-0.24%
$ -- $ 371.29 million
Jun 18, 5 PM $ 323.99
-0.19%
$ -- $ 341.86 million
Jun 18, 4 PM $ 324.62
-0.06%
$ -- $ 313.99 million
Jun 18, 3 PM $ 324.8
-1.72%
$ -- $ 283.5 million
Jun 18, 2 PM $ 330.85
+2.77%
$ -- $ 224.63 million
Jun 18, 1 PM $ 321.96
-1.09%
$ -- $ 117.01 million
Jun 18, 12 PM $ 325.5
+1.09%
$ -- $ 9.13 million
Jun 18, 11 AM $ 322
+0.15%
$ -- $ 5.46 million
Jun 18, 10 AM $ 321.51
+0.00%
$ -- $ 3.34 million
Jun 18, 9 AM $ 321.5
-0.16%
$ -- $ 3.01 million
Jun 18, 8 AM $ 322
-0.31%
$ -- $ 2.51 million
Jun 18, 7 AM $ 322.99
+0.20%
$ -- $ 332.87 million
Jun 18, 6 AM $ 322.34
+0.73%
$ -- $ 332.87 million
Jun 18, 5 AM $ 319.99
-0.77%
$ -- $ 332.87 million
Jun 18, 4 AM $ 322.47
-1.20%
$ -- $ 332.87 million
Jun 18, 3 AM $ 326.39
+2.03%
$ -- $ 332.87 million
Jun 18, 2 AM $ 319.91
+1.56%
$ -- $ 332.87 million
Jun 18, 1 AM $ 315.01
+0.95%
$ -- $ 332.87 million
Jun 18, 12 AM $ 312.04
-1.25%
$ -- $ 332.87 million
Jun 17, 11 PM $ 316
+0.74%
$ -- $ 332.65 million
Jun 17, 10 PM $ 313.67
+0.98%
$ -- $ 331.54 million
Jun 17, 9 PM $ 310.64
-0.52%
$ -- $ 330.75 million
Jun 17, 8 PM $ 312.25
+1.71%
$ -- $ 330.42 million
Jun 17, 7 PM $ 307
-0.69%
$ -- $ 304.82 million
Jun 17, 6 PM $ 309.35
+1.13%
$ -- $ 236.7 million
Jun 17, 5 PM $ 305.21
+0.00%
$ -- $ 169.56 million
Jun 17, 4 PM $ 305.2
+1.13%
$ -- $ 140.68 million
Jun 17, 3 PM $ 301.79
+1.75%
$ -- $ 93.91 million
Jun 17, 2 PM $ 296.6
+1.17%
$ -- $ 66.56 million
Jun 17, 1 PM $ 293.41
+1.00%
$ -- $ 22.78 million
Jun 17, 12 PM $ 290.5
+0.03%
$ -- $ 1.51 million
Jun 17, 11 AM $ 290.4
-0.26%
$ -- $ 1.4 million
Jun 17, 10 AM $ 291.15
-0.42%
$ -- $ 582,615
Jun 17, 9 AM $ 292.38
+0.82%
$ -- $ 516,148
Jun 17, 8 AM $ 290
-0.36%
$ -- $ 481,088
Jun 17, 7 AM $ 291.05
+0.67%
$ -- $ 282.32 million
Jun 17, 6 AM $ 289.1
-0.48%
$ -- $ 282.32 million
Jun 17, 5 AM $ 290.48
+0.51%
$ -- $ 282.32 million
Jun 17, 4 AM $ 289
+0.00%
$ -- $ 282.32 million
Jun 17, 3 AM $ 288.99
-0.69%
$ -- $ 282.32 million
Jun 17, 2 AM $ 291.01
+1.04%
$ -- $ 282.32 million
Jun 17, 1 AM $ 288.02
+1.06%
$ -- $ 282.32 million
Jun 17, 12 AM $ 285
+0.48%
$ -- $ 282.32 million
Jun 16, 11 PM $ 283.65
-0.47%
$ -- $ 282.32 million
Jun 16, 10 PM $ 284.99
-1.54%
$ -- $ 282.21 million
Jun 16, 9 PM $ 289.45
+1.85%
$ -- $ 282.12 million
Jun 16, 8 PM $ 284.2
+0.30%
$ -- $ 281.99 million
Jun 16, 7 PM $ 283.42
-2.05%
$ -- $ 261.21 million
Jun 16, 6 PM $ 289.34
-0.71%
$ -- $ 196.7 million
Jun 16, 5 PM $ 291.4
+1.18%
$ -- $ 172.21 million