Rivian Automotive (Reality Tokenized) Historical Data

rRIVN Page 15
Download
Date Close Price change Market cap Trading volume
Jun 25, 12 AM $ 14.74
-1.14%
$ -- $ 342.71 million
Jun 24, 11 PM $ 14.91
-0.27%
$ -- $ 342.66 million
Jun 24, 10 PM $ 14.95
+0.81%
$ -- $ 341.63 million
Jun 24, 9 PM $ 14.83
+0.75%
$ -- $ 340.88 million
Jun 24, 8 PM $ 14.72
+0.55%
$ -- $ 339.04 million
Jun 24, 7 PM $ 14.64
+1.39%
$ -- $ 305.05 million
Jun 24, 6 PM $ 14.44
-1.37%
$ -- $ 263.05 million
Jun 24, 5 PM $ 14.64
-1.08%
$ -- $ 214.74 million
Jun 24, 4 PM $ 14.8
-2.05%
$ -- $ 171.86 million
Jun 24, 3 PM $ 15.12
-0.07%
$ -- $ 132.28 million
Jun 24, 2 PM $ 15.13
-0.85%
$ -- $ 109.13 million
Jun 24, 1 PM $ 15.26
+1.94%
$ -- $ 40.9 million
Jun 24, 12 PM $ 14.97
-0.20%
$ -- $ 1.02 million
Jun 24, 11 AM $ 15
+0.20%
$ -- $ 705,603
Jun 24, 10 AM $ 14.97
+0.00%
$ -- $ 429,799
Jun 24, 9 AM $ 14.97
+0.20%
$ -- $ 385,542
Jun 24, 8 AM $ 14.94
-0.13%
$ -- $ 322,777
Jun 24, 7 AM $ 14.96
-0.20%
$ -- $ 364.22 million
Jun 24, 6 AM $ 14.99
+0.00%
$ -- $ 364.22 million
Jun 24, 5 AM $ 14.99
+0.20%
$ -- $ 364.22 million
Jun 24, 4 AM $ 14.96
-0.07%
$ -- $ 364.22 million
Jun 24, 3 AM $ 14.97
+0.00%
$ -- $ 364.22 million
Jun 24, 2 AM $ 14.97
+0.07%
$ -- $ 364.22 million
Jun 24, 1 AM $ 14.96
-0.27%
$ -- $ 364.22 million
Jun 24, 12 AM $ 15
+0.27%
$ -- $ 364.22 million
Jun 23, 11 PM $ 14.96
+0.13%
$ -- $ 364.2 million
Jun 23, 10 PM $ 14.94
-0.07%
$ -- $ 363.77 million
Jun 23, 9 PM $ 14.95
+0.13%
$ -- $ 363.52 million
Jun 23, 8 PM $ 14.93
+0.27%
$ -- $ 360.78 million
Jun 23, 7 PM $ 14.9
+0.13%
$ -- $ 307.88 million
Jun 23, 6 PM $ 14.88
-0.73%
$ -- $ 255.67 million
Jun 23, 5 PM $ 14.99
-1.12%
$ -- $ 231.1 million
Jun 23, 4 PM $ 15.16
+1.07%
$ -- $ 206.46 million
Jun 23, 3 PM $ 14.99
+0.54%
$ -- $ 155.18 million
Jun 23, 2 PM $ 14.91
-2.42%
$ -- $ 116.51 million
Jun 23, 1 PM $ 15.28
+1.93%
$ -- $ 56.41 million
Jun 23, 12 PM $ 14.99
+0.07%
$ -- $ 4.98 million
Jun 23, 11 AM $ 14.98
+0.54%
$ -- $ 3.58 million
Jun 23, 10 AM $ 14.9
+0.00%
$ -- $ 2.28 million
Jun 23, 9 AM $ 14.9
+0.00%
$ -- $ 2.12 million
Jun 23, 8 AM $ 14.9
+0.00%
$ -- $ 1.6 million
Jun 23, 7 AM $ 14.9
+0.00%
$ -- $ 422.34 million
Jun 23, 6 AM $ 14.9
-0.60%
$ -- $ 422.34 million
Jun 23, 5 AM $ 14.99
-0.60%
$ -- $ 422.34 million
Jun 23, 4 AM $ 15.08
+0.13%
$ -- $ 422.34 million
Jun 23, 3 AM $ 15.06
-0.26%
$ -- $ 422.34 million
Jun 23, 2 AM $ 15.1
+0.07%
$ -- $ 422.34 million
Jun 23, 1 AM $ 15.09
-0.66%
$ -- $ 422.34 million
Jun 23, 12 AM $ 15.19
+0.26%
$ -- $ 422.34 million
Jun 22, 11 PM $ 15.15
+0.00%
$ -- $ 422.34 million