Rivian Automotive (Reality Tokenized) Historical Data

rRIVN
Download
Date Close Price change Market cap Trading volume
2:25 PM $ 18.32
+0.44%
$ -- $ 49.79 million
2:24 PM $ 18.25
-0.16%
$ -- $ 49.67 million
2:23 PM $ 18.28
+0.11%
$ -- $ 49.53 million
2:22 PM $ 18.26
+0.16%
$ -- $ 48.97 million
2:21 PM $ 18.26
+0.00%
$ -- $ 48.68 million
2:20 PM $ 18.25
+0.05%
$ -- $ 47.75 million
2:19 PM $ 18.25
-0.22%
$ -- $ 47.36 million
2:18 PM $ 18.29
+0.44%
$ -- $ 47.23 million
2:17 PM $ 18.23
-0.49%
$ -- $ 47.39 million
2:16 PM $ 18.28
+0.16%
$ -- $ 47.1 million
2:15 PM $ 18.27
+0.38%
$ -- $ 47.1 million
2:14 PM $ 18.2
-0.11%
$ -- $ 46.81 million
2:13 PM $ 18.21
+0.17%
$ -- $ 46.35 million
2:12 PM $ 18.18
+0.39%
$ -- $ 46.34 million
2:11 PM $ 18.09
-0.06%
$ -- $ 46.33 million
2:10 PM $ 18.09
+0.17%
$ -- $ 45.83 million
2:09 PM $ 18.06
+0.22%
$ -- $ 45.02 million
2:08 PM $ 18.01
+0.95%
$ -- $ 43.45 million
2:07 PM $ 17.84
+0.06%
$ -- $ 43.32 million
2:06 PM $ 17.83
+0.28%
$ -- $ 43.21 million
2:05 PM $ 17.78
+0.28%
$ -- $ 42.96 million
2:04 PM $ 17.73
-0.11%
$ -- $ 42.97 million
2:03 PM $ 17.75
+0.00%
$ -- $ 42.89 million
2:02 PM $ 17.75
+0.23%
$ -- $ 43.03 million
2:01 PM $ 17.71
+0.06%
$ -- $ 43.07 million
2:00 PM $ 17.7
+0.34%
$ -- $ 43.14 million
1:59 PM $ 17.64
-0.11%
$ -- $ 42.62 million
1:58 PM $ 17.66
-0.17%
$ -- $ 42.73 million
1:57 PM $ 17.65
+0.11%
$ -- $ 42.73 million
1:56 PM $ 17.62
-0.28%
$ -- $ 42.67 million
1:55 PM $ 17.66
+0.57%
$ -- $ 42.68 million
1:54 PM $ 17.57
-0.57%
$ -- $ 42.72 million
1:53 PM $ 17.67
-0.17%
$ -- $ 42.67 million
1:52 PM $ 17.7
-0.06%
$ -- $ 42.48 million
1:51 PM $ 17.69
-0.11%
$ -- $ 42.21 million
1:50 PM $ 17.71
+0.68%
$ -- $ 42.17 million
1:49 PM $ 17.59
-0.85%
$ -- $ 42.16 million
1:48 PM $ 17.73
+0.00%
$ -- $ 41.74 million
1:47 PM $ 17.72
-0.06%
$ -- $ 41.63 million
1:46 PM $ 17.73
-0.17%
$ -- $ 41.47 million
1:45 PM $ 17.76
+0.45%
$ -- $ 40.49 million
1:44 PM $ 17.68
+0.34%
$ -- $ 40.27 million
1:43 PM $ 17.62
-0.23%
$ -- $ 40.14 million
1:42 PM $ 17.65
+0.23%
$ -- $ 39.91 million
1:41 PM $ 17.61
+1.15%
$ -- $ 39.8 million
1:40 PM $ 17.41
-1.08%
$ -- $ 39.8 million
1:39 PM $ 17.61
-0.45%
$ -- $ 39.69 million
1:38 PM $ 17.69
+0.63%
$ -- $ 39.61 million
1:37 PM $ 17.58
+0.29%
$ -- $ 39.41 million
1:36 PM $ 17.54
-0.34%
$ -- $ 39.06 million
Download