Rivian Automotive (Reality Tokenized) Historical Data

rRIVN Page 14
Download
Date Close Price change Market cap Trading volume
Jun 27, 2 AM $ 15.65
+0.00%
$ -- $ 659.68 million
Jun 27, 1 AM $ 15.65
+0.00%
$ -- $ 659.68 million
Jun 27, 12 AM $ 15.65
+0.00%
$ -- $ 659.68 million
Jun 26, 11 PM $ 15.65
+0.00%
$ -- $ 659.67 million
Jun 26, 10 PM $ 15.65
+0.06%
$ -- $ 659.43 million
Jun 26, 9 PM $ 15.64
+0.00%
$ -- $ 659.24 million
Jun 26, 8 PM $ 15.64
-0.06%
$ -- $ 648.79 million
Jun 26, 7 PM $ 15.65
+1.03%
$ -- $ 472.35 million
Jun 26, 6 PM $ 15.49
-0.19%
$ -- $ 361.25 million
Jun 26, 5 PM $ 15.52
-0.39%
$ -- $ 285.24 million
Jun 26, 4 PM $ 15.58
+1.04%
$ -- $ 234.67 million
Jun 26, 3 PM $ 15.42
+1.25%
$ -- $ 136.56 million
Jun 26, 2 PM $ 15.24
+0.26%
$ -- $ 71.5 million
Jun 26, 1 PM $ 15.2
+3.05%
$ -- $ 28.53 million
Jun 26, 12 PM $ 14.75
+0.07%
$ -- $ 1.74 million
Jun 26, 11 AM $ 14.74
-0.07%
$ -- $ 1.07 million
Jun 26, 10 AM $ 14.75
-0.14%
$ -- $ 555,986
Jun 26, 9 AM $ 14.77
+0.14%
$ -- $ 481,469
Jun 26, 8 AM $ 14.75
-0.61%
$ -- $ 434,484
Jun 26, 7 AM $ 14.84
+0.41%
$ -- $ 390.01 million
Jun 26, 6 AM $ 14.78
+0.07%
$ -- $ 390.01 million
Jun 26, 5 AM $ 14.77
+0.68%
$ -- $ 390.01 million
Jun 26, 4 AM $ 14.77
+0.54%
$ -- $ 390.01 million
Jun 26, 3 AM $ 14.69
+0.07%
$ -- $ 390.01 million
Jun 26, 2 AM $ 14.68
-1.14%
$ -- $ 394.92 million
Jun 26, 1 AM $ 14.85
+0.00%
$ -- $ 394.92 million
Jun 26, 12 AM $ 14.85
+0.13%
$ -- $ 394.92 million
Jun 25, 11 PM $ 14.83
-0.13%
$ -- $ 394.88 million
Jun 25, 10 PM $ 14.85
+0.13%
$ -- $ 394.26 million
Jun 25, 9 PM $ 14.83
-0.20%
$ -- $ 393.79 million
Jun 25, 8 PM $ 14.86
-0.07%
$ -- $ 389.11 million
Jun 25, 7 PM $ 14.88
+2.48%
$ -- $ 336.92 million
Jun 25, 6 PM $ 14.52
+0.55%
$ -- $ 218.84 million
Jun 25, 5 PM $ 14.44
-0.35%
$ -- $ 177.16 million
Jun 25, 4 PM $ 14.49
+0.07%
$ -- $ 118.38 million
Jun 25, 3 PM $ 14.48
-0.14%
$ -- $ 96.15 million
Jun 25, 2 PM $ 14.5
+0.62%
$ -- $ 72.73 million
Jun 25, 1 PM $ 14.41
-2.11%
$ -- $ 35.07 million
Jun 25, 12 PM $ 14.72
+0.14%
$ -- $ 3.23 million
Jun 25, 11 AM $ 14.7
-0.68%
$ -- $ 2.08 million
Jun 25, 10 AM $ 14.8
+0.00%
$ -- $ 703,009
Jun 25, 9 AM $ 14.8
+0.07%
$ -- $ 428,722
Jun 25, 8 AM $ 14.79
+0.00%
$ -- $ 403,912
Jun 25, 7 AM $ 14.85
+0.20%
$ -- $ 342.71 million
Jun 25, 6 AM $ 14.82
+0.20%
$ -- $ 342.71 million
Jun 25, 5 AM $ 14.79
+0.00%
$ -- $ 342.71 million
Jun 25, 4 AM $ 14.79
-0.14%
$ -- $ 342.71 million
Jun 25, 3 AM $ 14.81
+0.41%
$ -- $ 342.71 million
Jun 25, 2 AM $ 14.75
+0.20%
$ -- $ 342.71 million
Jun 25, 1 AM $ 14.72
-0.14%
$ -- $ 342.71 million