Rivian Automotive (Reality Tokenized) Historical Data

rRIVN
Download
Date Close Price change Market cap Trading volume
Jul 24, 2026 $ 16.44
-0.42%
$ -- $ 426.36 million
Jul 23, 2026 $ 16.51
-3.45%
$ -- $ 426.34 million
Jul 22, 2026 $ 17.1
-3.77%
$ -- $ 380.81 million
Jul 21, 2026 $ 17.77
+3.13%
$ -- $ 442.78 million
Jul 20, 2026 $ 17.23
-1.09%
$ -- $ 229.16 million
Jul 19, 2026 $ 17.42
+0.00%
$ -- $ 323.2 million
Jul 18, 2026 $ 17.42
+0.00%
$ -- $ 323.2 million
Jul 17, 2026 $ 17.42
+2.35%
$ -- $ 401.09 million
Jul 16, 2026 $ 17.02
-4.27%
$ -- $ 695.4 million
Jul 15, 2026 $ 17.78
+1.60%
$ -- $ 530.01 million
Jul 14, 2026 $ 17.5
+1.86%
$ -- $ 531.86 million
Jul 13, 2026 $ 17.18
-1.77%
$ -- $ 422.79 million
Jul 12, 2026 $ 17.49
+0.00%
$ -- $ 727.17 million
Jul 11, 2026 $ 17.49
+0.00%
$ -- $ 727.72 million
Jul 10, 2026 $ 17.49
-3.64%
$ -- $ 727.69 million
Jul 9, 2026 $ 18.15
+9.21%
$ -- $ 1.5 billion
Jul 8, 2026 $ 16.62
+2.03%
$ -- $ 1.8 billion
Jul 7, 2026 $ 16.29
-10.84%
$ -- $ 1.58 billion
Jul 6, 2026 $ 18.27
-1.62%
$ -- $ 836.69 million
Jul 5, 2026 $ 18.57
+0.00%
$ -- $ 1.47 billion
Jul 4, 2026 $ 18.57
+0.00%
$ -- $ 1.47 billion
Jul 3, 2026 $ 18.57
+0.00%
$ -- $ 1.48 billion
Jul 2, 2026 $ 18.57
+9.24%
$ -- $ 1.48 billion
Jul 1, 2026 $ 17
-2.30%
$ -- $ 470.6 million
Jun 30, 2026 $ 17.4
+3.69%
$ -- $ 541.7 million
Jun 29, 2026 $ 16.78
+7.22%
$ -- $ 641.52 million
Jun 28, 2026 $ 15.65
+0.00%
$ -- $ 650.14 million
Jun 27, 2026 $ 15.65
+0.00%
$ -- $ 659.64 million
Jun 26, 2026 $ 15.65
+5.53%
$ -- $ 659.67 million
Jun 25, 2026 $ 14.83
-0.54%
$ -- $ 394.88 million
Jun 24, 2026 $ 14.91
-0.33%
$ -- $ 342.66 million
Jun 23, 2026 $ 14.96
-1.25%
$ -- $ 364.2 million
Jun 22, 2026 $ 15.15
-8.01%
$ -- $ 422.34 million
Jun 21, 2026 $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 20, 2026 $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 19, 2026 $ 16.47
+0.00%
$ -- $ 518.39 million
Jun 18, 2026 $ 16.47
+0.30%
$ -- $ 521.21 million
Jun 17, 2026 $ 16.42
+3.08%
$ -- $ 563.43 million
Jun 16, 2026 $ 15.93
-4.15%
$ -- $ 406.71 million
Jun 15, 2026 $ 16.62
-0.89%
$ -- $ 338.98 million
Jun 14, 2026 $ 16.77
+0.00%
$ -- $ 33.1 million
Jun 13, 2026 $ 16.77
+0.00%
$ -- $ 517.9 million
Jun 12, 2026 $ 16.77
+7.64%
$ -- $ 517.88 million
Jun 11, 2026 $ 15.58
+5.41%
$ -- $ 442.61 million
Jun 10, 2026 $ 14.78
-6.10%
$ -- $ 378.84 million
Jun 9, 2026 $ 15.74
-6.92%
$ -- $ 631.07 million
Jun 8, 2026 $ 16.91
+3.93%
$ -- $ 387.87 million
Jun 7, 2026 $ 16.27
+0.00%
$ -- $ 37.24 million
Jun 6, 2026 $ 16.27
-0.06%
$ -- $ 605.06 million
Jun 5, 2026 $ 16.28
-9.86%
$ -- $ 606.78 million
Download