Rivian Automotive (Reality Tokenized) Historical Data

rRIVN Page 12
Download
Date Close Price change Market cap Trading volume
Jul 1, 6 AM $ 17.37
+0.00%
$ -- $ 539.89 million
Jul 1, 5 AM $ 17.37
+0.12%
$ -- $ 539.89 million
Jul 1, 4 AM $ 17.35
+0.17%
$ -- $ 539.89 million
Jul 1, 3 AM $ 17.32
-0.12%
$ -- $ 539.89 million
Jul 1, 2 AM $ 17.34
-0.17%
$ -- $ 541.71 million
Jul 1, 1 AM $ 17.37
-0.06%
$ -- $ 541.71 million
Jul 1, 12 AM $ 17.38
-0.11%
$ -- $ 541.71 million
Jun 30, 11 PM $ 17.4
-0.06%
$ -- $ 541.7 million
Jun 30, 10 PM $ 17.41
+0.35%
$ -- $ 541.53 million
Jun 30, 9 PM $ 17.35
+0.23%
$ -- $ 541.31 million
Jun 30, 8 PM $ 17.31
-0.35%
$ -- $ 535.74 million
Jun 30, 7 PM $ 17.37
+0.23%
$ -- $ 470.25 million
Jun 30, 6 PM $ 17.33
+0.00%
$ -- $ 358.97 million
Jun 30, 5 PM $ 17.33
+0.58%
$ -- $ 286.13 million
Jun 30, 4 PM $ 17.23
+1.41%
$ -- $ 248.17 million
Jun 30, 3 PM $ 16.99
+0.41%
$ -- $ 203.15 million
Jun 30, 2 PM $ 16.92
+0.48%
$ -- $ 161.49 million
Jun 30, 1 PM $ 16.84
+1.08%
$ -- $ 74.08 million
Jun 30, 12 PM $ 16.66
-0.83%
$ -- $ 1.45 million
Jun 30, 11 AM $ 16.8
+0.06%
$ -- $ 509,592
Jun 30, 10 AM $ 16.79
+0.00%
$ -- $ 360,172
Jun 30, 9 AM $ 16.79
-0.06%
$ -- $ 158,853
Jun 30, 8 AM $ 16.8
+0.12%
$ -- $ 141,812
Jun 30, 7 AM $ 16.78
-0.18%
$ -- $ 641.69 million
Jun 30, 6 AM $ 16.81
+0.06%
$ -- $ 641.69 million
Jun 30, 5 AM $ 16.8
+0.06%
$ -- $ 641.69 million
Jun 30, 4 AM $ 16.79
+0.00%
$ -- $ 641.69 million
Jun 30, 3 AM $ 16.79
+0.12%
$ -- $ 641.69 million
Jun 30, 2 AM $ 16.77
-0.12%
$ -- $ 641.52 million
Jun 30, 1 AM $ 16.79
-0.18%
$ -- $ 641.52 million
Jun 30, 12 AM $ 16.82
+0.24%
$ -- $ 641.52 million
Jun 29, 11 PM $ 16.78
+0.12%
$ -- $ 641.52 million
Jun 29, 10 PM $ 16.76
+0.12%
$ -- $ 641.23 million
Jun 29, 9 PM $ 16.74
-0.12%
$ -- $ 640.79 million
Jun 29, 8 PM $ 16.76
-0.12%
$ -- $ 639.48 million
Jun 29, 7 PM $ 16.8
+0.24%
$ -- $ 571.84 million
Jun 29, 6 PM $ 16.76
+0.24%
$ -- $ 468.71 million
Jun 29, 5 PM $ 16.72
+0.06%
$ -- $ 416.86 million
Jun 29, 4 PM $ 16.71
+1.70%
$ -- $ 351.25 million
Jun 29, 3 PM $ 16.43
-1.85%
$ -- $ 289.54 million
Jun 29, 2 PM $ 16.73
+3.27%
$ -- $ 188.17 million
Jun 29, 1 PM $ 16.2
+2.92%
$ -- $ 60.66 million
Jun 29, 12 PM $ 15.74
+0.00%
$ -- $ 2.79 million
Jun 29, 11 AM $ 15.74
+0.25%
$ -- $ 2.17 million
Jun 29, 10 AM $ 15.7
+0.00%
$ -- $ 1.25 million
Jun 29, 9 AM $ 15.7
+0.26%
$ -- $ 1.16 million
Jun 29, 8 AM $ 15.66
+0.19%
$ -- $ 1.04 million
Jun 29, 7 AM $ 15.63
-0.13%
$ -- $ 265,565
Jun 29, 6 AM $ 15.65
+0.13%
$ -- $ 265,033
Jun 29, 5 AM $ 15.63
-0.38%
$ -- $ 234,248